| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 492.6 | 500 | 471 | 479.35 | 239.675 | -11.85 (-2.41%) | 7,486 |
| 5 Oct 2016 | INR | 495 | 501 | 481.25 | 491.2 | 245.6 | -0.3 (-0.06%) | 5,996 |
| 4 Oct 2016 | INR | 491.7 | 499.45 | 486 | 491.5 | 245.75 | -0.35 (-0.07%) | 7,925 |
| 3 Oct 2016 | INR | 484 | 498.85 | 472 | 491.85 | 245.925 | +15.6 (+3.28%) | 23,060 |
| 30 Sep 2016 | INR | 441.5 | 483.95 | 440.1 | 476.25 | 238.125 | +38.75 (+8.86%) | 17,350 |
| 29 Sep 2016 | INR | 504 | 505.55 | 430.3 | 437.5 | 218.75 | -61.15 (-12.26%) | 30,029 |
| 28 Sep 2016 | INR | 503 | 518 | 493.5 | 498.65 | 249.325 | -1.5 (-0.30%) | 47,616 |
| 27 Sep 2016 | INR | 464 | 513.3 | 459.6 | 500.15 | 250.075 | +38.05 (+8.23%) | 165,428 |
| 26 Sep 2016 | INR | 421 | 479.8 | 421 | 462.1 | 231.05 | +38.85 (+9.18%) | 154,602 |
| 23 Sep 2016 | INR | 400 | 448.9 | 395.05 | 423.25 | 211.625 | +28.3 (+7.17%) | 50,390 |
| 22 Sep 2016 | INR | 398 | 409.9 | 390.5 | 394.95 | 197.475 | +3.1 (+0.79%) | 6,076 |
| 21 Sep 2016 | INR | 385 | 408.8 | 381.75 | 391.85 | 195.925 | +3.3 (+0.85%) | 3,209 |
| 20 Sep 2016 | INR | 385.8 | 396 | 385.8 | 388.55 | 194.275 | -5.15 (-1.31%) | 1,125 |
| 19 Sep 2016 | INR | 404 | 404.95 | 385.1 | 393.7 | 196.85 | -5.65 (-1.41%) | 3,038 |
| 16 Sep 2016 | INR | 385.85 | 413.65 | 383.4 | 399.35 | 199.675 | +19.2 (+5.05%) | 9,531 |
| 15 Sep 2016 | INR | 378 | 385.05 | 378 | 380.15 | 190.075 | +2.2 (+0.58%) | 2,364 |
| 14 Sep 2016 | INR | 376.55 | 384.8 | 376.5 | 377.95 | 188.975 | -1 (-0.26%) | 516 |
| 12 Sep 2016 | INR | 375.5 | 380 | 371 | 378.95 | 189.475 | -5.35 (-1.39%) | 4,288 |
| 9 Sep 2016 | INR | 388 | 398 | 380 | 384.3 | 192.15 | -7.95 (-2.03%) | 2,256 |
| 8 Sep 2016 | INR | 397.95 | 397.95 | 385.75 | 392.25 | 196.125 | -2.05 (-0.52%) | 1,971 |
| 7 Sep 2016 | INR | 392.35 | 396 | 388.5 | 394.3 | 197.15 | -0.45 (-0.11%) | 3,312 |
| 6 Sep 2016 | INR | 396 | 398 | 385.65 | 394.75 | 197.375 | -1.4 (-0.35%) | 2,525 |
| 2 Sep 2016 | INR | 399.2 | 401.45 | 388.1 | 396.15 | 198.075 | +7.1 (+1.82%) | 4,964 |
| 1 Sep 2016 | INR | 415 | 415.85 | 388 | 389.05 | 194.525 | -21.6 (-5.26%) | 8,744 |
| 31 Aug 2016 | INR | 424 | 435 | 406.5 | 410.65 | 205.325 | -12.55 (-2.97%) | 17,942 |
| 30 Aug 2016 | INR | 365.25 | 439 | 365 | 423.2 | 211.6 | +55.1 (+14.97%) | 97,489 |
| 29 Aug 2016 | INR | 365 | 370 | 362.05 | 368.1 | 184.05 | +8.1 (+2.25%) | 15,543 |
| 26 Aug 2016 | INR | 364.6 | 366 | 360 | 360 | 180 | -2.25 (-0.62%) | 1,476 |
| 25 Aug 2016 | INR | 379.8 | 379.8 | 362.05 | 362.25 | 181.125 | -6.3 (-1.71%) | 1,105 |
| 24 Aug 2016 | INR | 368 | 370.55 | 363.85 | 368.55 | 184.275 | +0.2 (+0.05%) | 703 |
