| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 226 | 232 | 215 | 217.9 | 217.9 | -8.35 (-3.69%) | 8,210 |
| 5 Oct 2016 | INR | 215.1 | 229.9 | 215.1 | 226.25 | 226.25 | +8 (+3.67%) | 12,224 |
| 4 Oct 2016 | INR | 233 | 237.45 | 217.05 | 218.25 | 218.25 | -12.05 (-5.23%) | 41,874 |
| 3 Oct 2016 | INR | 219.75 | 234 | 216.2 | 230.3 | 230.3 | +16.7 (+7.82%) | 24,537 |
| 30 Sep 2016 | INR | 211.95 | 216 | 205 | 213.6 | 213.6 | +4.85 (+2.32%) | 11,221 |
| 29 Sep 2016 | INR | 219.7 | 226.4 | 192 | 208.75 | 208.75 | -5.45 (-2.54%) | 28,445 |
| 28 Sep 2016 | INR | 221.4 | 222.5 | 213.05 | 214.2 | 214.2 | -5.7 (-2.59%) | 12,392 |
| 27 Sep 2016 | INR | 217 | 224.4 | 216 | 219.9 | 219.9 | +4.6 (+2.14%) | 16,823 |
| 26 Sep 2016 | INR | 204.9 | 221.7 | 204 | 215.3 | 215.3 | +6.25 (+2.99%) | 17,637 |
| 23 Sep 2016 | INR | 210 | 211.95 | 208 | 209.05 | 209.05 | -1.15 (-0.55%) | 7,138 |
| 22 Sep 2016 | INR | 210 | 217 | 208.1 | 210.2 | 210.2 | +2.75 (+1.33%) | 19,877 |
| 21 Sep 2016 | INR | 197.5 | 218.9 | 195.8 | 207.45 | 207.45 | +12.1 (+6.19%) | 43,648 |
| 20 Sep 2016 | INR | 195.9 | 196.35 | 193.5 | 195.35 | 195.35 | +1.6 (+0.83%) | 6,314 |
| 19 Sep 2016 | INR | 190 | 195 | 190 | 193.75 | 193.75 | +1.8 (+0.94%) | 4,145 |
| 16 Sep 2016 | INR | 191.05 | 194 | 190.1 | 191.95 | 191.95 | +0.25 (+0.13%) | 4,098 |
| 15 Sep 2016 | INR | 186.15 | 194.95 | 186 | 191.7 | 191.7 | +4.45 (+2.38%) | 4,843 |
| 14 Sep 2016 | INR | 184.7 | 189 | 182.5 | 187.25 | 187.25 | +4.3 (+2.35%) | 3,833 |
| 12 Sep 2016 | INR | 182 | 185.5 | 179.1 | 182.95 | 182.95 | -0.55 (-0.30%) | 2,796 |
| 9 Sep 2016 | INR | 187.25 | 187.4 | 183 | 183.5 | 183.5 | -0.5 (-0.27%) | 5,858 |
| 8 Sep 2016 | INR | 185.5 | 187.7 | 183 | 184 | 184 | -3.15 (-1.68%) | 5,428 |
| 7 Sep 2016 | INR | 189.95 | 189.95 | 185 | 187.15 | 187.15 | +2 (+1.08%) | 2,036 |
| 6 Sep 2016 | INR | 185.9 | 187 | 184 | 185.15 | 185.15 | -1.2 (-0.64%) | 2,388 |
| 2 Sep 2016 | INR | 181.15 | 188.5 | 181.15 | 186.35 | 186.35 | +1.5 (+0.81%) | 1,459 |
| 1 Sep 2016 | INR | 191.7 | 191.7 | 183.5 | 184.85 | 184.85 | -3.45 (-1.83%) | 6,636 |
| 31 Aug 2016 | INR | 191.75 | 193 | 187.2 | 188.3 | 188.3 | -3.45 (-1.80%) | 2,202 |
| 30 Aug 2016 | INR | 189.9 | 193.5 | 186.2 | 191.75 | 191.75 | +6.1 (+3.29%) | 4,631 |
| 29 Aug 2016 | INR | 188 | 190.35 | 185 | 185.65 | 185.65 | -2.1 (-1.12%) | 3,361 |
| 26 Aug 2016 | INR | 193.35 | 193.35 | 186.2 | 187.75 | 187.75 | -3.15 (-1.65%) | 2,110 |
| 25 Aug 2016 | INR | 191.5 | 193.8 | 189 | 190.9 | 190.9 | -2.3 (-1.19%) | 2,893 |
| 24 Aug 2016 | INR | 191 | 197.8 | 191 | 193.2 | 193.2 | +2.25 (+1.18%) | 5,933 |
