| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 483 | 521.4 | 483 | 502.6 | 502.6 | +12 (+2.45%) | 25,084 |
| 5 Oct 2016 | INR | 489.9 | 497.5 | 485.05 | 490.6 | 490.6 | +7.15 (+1.48%) | 5,446 |
| 4 Oct 2016 | INR | 469.5 | 495 | 469.5 | 483.45 | 483.45 | +11.15 (+2.36%) | 10,898 |
| 3 Oct 2016 | INR | 454.9 | 476 | 454.9 | 472.3 | 472.3 | +12.15 (+2.64%) | 4,903 |
| 30 Sep 2016 | INR | 449.1 | 462.25 | 436 | 460.15 | 460.15 | +11.8 (+2.63%) | 2,549 |
| 29 Sep 2016 | INR | 467 | 469.5 | 420 | 448.35 | 448.35 | -14.75 (-3.19%) | 9,426 |
| 28 Sep 2016 | INR | 474 | 477.45 | 460.05 | 463.1 | 463.1 | -6.25 (-1.33%) | 5,313 |
| 27 Sep 2016 | INR | 480.5 | 482.45 | 468 | 469.35 | 469.35 | -6.2 (-1.30%) | 3,911 |
| 26 Sep 2016 | INR | 479.9 | 489.8 | 472.4 | 475.55 | 475.55 | -2 (-0.42%) | 5,345 |
| 23 Sep 2016 | INR | 470 | 484.5 | 470 | 477.55 | 477.55 | +4.4 (+0.93%) | 4,556 |
| 22 Sep 2016 | INR | 464.55 | 487 | 463.5 | 473.15 | 473.15 | +16.9 (+3.70%) | 15,969 |
| 21 Sep 2016 | INR | 466 | 470 | 455 | 456.25 | 456.25 | -3.3 (-0.72%) | 2,028 |
| 20 Sep 2016 | INR | 467.3 | 475 | 452.5 | 459.55 | 459.55 | -10.5 (-2.23%) | 7,912 |
| 19 Sep 2016 | INR | 475 | 477.9 | 465 | 470.05 | 470.05 | -2.6 (-0.55%) | 7,823 |
| 16 Sep 2016 | INR | 474.9 | 483.85 | 471 | 472.65 | 472.65 | +2 (+0.42%) | 11,970 |
| 15 Sep 2016 | INR | 474.2 | 474.9 | 469 | 470.65 | 470.65 | -0.4 (-0.08%) | 7,373 |
| 14 Sep 2016 | INR | 472.15 | 481.85 | 462.2 | 471.05 | 471.05 | +1.35 (+0.29%) | 11,329 |
| 12 Sep 2016 | INR | 460 | 486.9 | 451 | 469.7 | 469.7 | -2.55 (-0.54%) | 26,272 |
| 9 Sep 2016 | INR | 490 | 503 | 464.1 | 472.25 | 472.25 | -20.1 (-4.08%) | 27,608 |
| 8 Sep 2016 | INR | 563.5 | 591.4 | 487 | 492.35 | 492.35 | -41.75 (-7.82%) | 124,139 |
| 7 Sep 2016 | INR | 450 | 534.1 | 450 | 534.1 | 534.1 | +89 (+20.00%) | 66,247 |
| 6 Sep 2016 | INR | 450 | 452.15 | 443 | 445.1 | 445.1 | -4.9 (-1.09%) | 1,108 |
| 2 Sep 2016 | INR | 443.15 | 454.9 | 443.15 | 450 | 450 | +4.1 (+0.92%) | 1,098 |
| 1 Sep 2016 | INR | 449.9 | 456 | 444 | 445.9 | 445.9 | -2.25 (-0.50%) | 1,465 |
| 31 Aug 2016 | INR | 451 | 455 | 445 | 448.15 | 448.15 | -8.9 (-1.95%) | 1,296 |
| 30 Aug 2016 | INR | 455 | 462 | 450 | 457.05 | 457.05 | +4.6 (+1.02%) | 6,881 |
| 29 Aug 2016 | INR | 435 | 454.95 | 432 | 452.45 | 452.45 | +7.75 (+1.74%) | 4,106 |
| 26 Aug 2016 | INR | 439.5 | 455 | 436 | 444.7 | 444.7 | -1.45 (-0.33%) | 2,611 |
| 25 Aug 2016 | INR | 434.9 | 452 | 434 | 446.15 | 446.15 | +11.35 (+2.61%) | 5,202 |
| 24 Aug 2016 | INR | 435 | 443.8 | 429 | 434.8 | 434.8 | +6.2 (+1.45%) | 6,134 |
