| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 411 | 411.05 | 396 | 400.6 | 133.5333 | -9.7 (-2.36%) | 17,566 |
| 5 Oct 2016 | INR | 418.9 | 418.9 | 406 | 410.3 | 136.7667 | -4.4 (-1.06%) | 8,965 |
| 4 Oct 2016 | INR | 410 | 420 | 395.3 | 414.7 | 138.2333 | +5.65 (+1.38%) | 9,447 |
| 3 Oct 2016 | INR | 395.1 | 411 | 395.1 | 409.05 | 136.35 | +16.6 (+4.23%) | 22,328 |
| 30 Sep 2016 | INR | 389.95 | 400 | 381.6 | 392.45 | 130.8167 | +11.95 (+3.14%) | 13,186 |
| 29 Sep 2016 | INR | 414.8 | 417.5 | 371 | 380.5 | 126.8333 | -29.05 (-7.09%) | 37,006 |
| 28 Sep 2016 | INR | 405 | 415 | 403.55 | 409.55 | 136.5167 | +6 (+1.49%) | 28,692 |
| 27 Sep 2016 | INR | 397.9 | 410.85 | 393.6 | 403.55 | 134.5167 | +10.85 (+2.76%) | 68,381 |
| 26 Sep 2016 | INR | 372.1 | 400 | 366 | 392.7 | 130.9 | +30.2 (+8.33%) | 53,596 |
| 23 Sep 2016 | INR | 372 | 373 | 361.55 | 362.5 | 120.8333 | -0.5 (-0.14%) | 12,699 |
| 22 Sep 2016 | INR | 374.65 | 374.65 | 356 | 363 | 121 | -1.15 (-0.32%) | 2,609 |
| 21 Sep 2016 | INR | 352.4 | 367.9 | 352.4 | 364.15 | 121.3833 | +4.55 (+1.27%) | 5,332 |
| 20 Sep 2016 | INR | 364.55 | 365 | 357.25 | 359.6 | 119.8667 | +0.75 (+0.21%) | 8,803 |
| 19 Sep 2016 | INR | 364.9 | 364.9 | 356.5 | 358.85 | 119.6167 | +3.45 (+0.97%) | 5,615 |
| 16 Sep 2016 | INR | 362.95 | 365 | 351.55 | 355.4 | 118.4667 | +0.55 (+0.15%) | 5,894 |
| 15 Sep 2016 | INR | 354.5 | 355 | 349.4 | 354.85 | 118.2833 | +5.2 (+1.49%) | 3,284 |
| 14 Sep 2016 | INR | 348.05 | 357 | 348 | 349.65 | 116.55 | +0.3 (+0.09%) | 2,390 |
| 12 Sep 2016 | INR | 350 | 358 | 347.1 | 349.35 | 116.45 | -4.1 (-1.16%) | 6,342 |
| 9 Sep 2016 | INR | 357 | 361.9 | 350 | 353.45 | 117.8167 | -6 (-1.67%) | 3,388 |
| 8 Sep 2016 | INR | 371 | 371 | 356.1 | 359.45 | 119.8167 | +5.85 (+1.65%) | 2,131 |
| 7 Sep 2016 | INR | 360 | 360 | 353 | 353.6 | 117.8667 | -6.25 (-1.74%) | 3,014 |
| 6 Sep 2016 | INR | 363.2 | 365.9 | 356.7 | 359.85 | 119.95 | +0.8 (+0.22%) | 4,998 |
| 2 Sep 2016 | INR | 345.8 | 363 | 345.8 | 359.05 | 119.6833 | +10.35 (+2.97%) | 10,219 |
| 1 Sep 2016 | INR | 352.95 | 359 | 345 | 348.7 | 116.2333 | -0.55 (-0.16%) | 6,436 |
| 31 Aug 2016 | INR | 364 | 364 | 345.6 | 349.25 | 116.4167 | +0.05 (+0.01%) | 4,144 |
| 30 Aug 2016 | INR | 355 | 355 | 344.95 | 349.2 | 116.4 | +2.05 (+0.59%) | 6,920 |
| 29 Aug 2016 | INR | 354.9 | 354.9 | 343.25 | 347.15 | 115.7167 | -6 (-1.70%) | 4,459 |
| 26 Aug 2016 | INR | 369 | 369 | 350 | 353.15 | 117.7167 | -10.95 (-3.01%) | 3,529 |
| 25 Aug 2016 | INR | 358.5 | 370 | 358.5 | 364.1 | 121.3667 | +5.65 (+1.58%) | 7,896 |
| 24 Aug 2016 | INR | 359.85 | 360 | 352.25 | 358.45 | 119.4833 | +6.8 (+1.93%) | 2,628 |
