| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 371.2 | 372.6 | 359.1 | 361.9 | 361.9 | -6.1 (-1.66%) | 11,752 |
| 5 Oct 2016 | INR | 365.85 | 377.9 | 363.6 | 368 | 368 | +3 (+0.82%) | 19,763 |
| 4 Oct 2016 | INR | 367 | 369.5 | 361 | 365 | 365 | +0.75 (+0.21%) | 8,214 |
| 3 Oct 2016 | INR | 365 | 366 | 359.1 | 364.25 | 364.25 | +8.15 (+2.29%) | 17,970 |
| 30 Sep 2016 | INR | 351.5 | 367 | 348.2 | 356.1 | 356.1 | +2.4 (+0.68%) | 24,121 |
| 29 Sep 2016 | INR | 374.25 | 376.2 | 327.2 | 353.7 | 353.7 | -18.55 (-4.98%) | 60,291 |
| 28 Sep 2016 | INR | 376.5 | 381.2 | 370.5 | 372.25 | 372.25 | -1.9 (-0.51%) | 13,052 |
| 27 Sep 2016 | INR | 380.3 | 383 | 372 | 374.15 | 374.15 | -3.75 (-0.99%) | 23,545 |
| 26 Sep 2016 | INR | 366.4 | 381 | 365.9 | 377.9 | 377.9 | +9.6 (+2.61%) | 28,638 |
| 23 Sep 2016 | INR | 375.05 | 379 | 361 | 368.3 | 368.3 | -6.1 (-1.63%) | 16,083 |
| 22 Sep 2016 | INR | 381.85 | 385 | 373.4 | 374.4 | 374.4 | -2.5 (-0.66%) | 17,762 |
| 21 Sep 2016 | INR | 374.05 | 387.95 | 374 | 376.9 | 376.9 | +4.7 (+1.26%) | 44,996 |
| 20 Sep 2016 | INR | 383.2 | 385.5 | 370.7 | 372.2 | 372.2 | -11.05 (-2.88%) | 23,555 |
| 19 Sep 2016 | INR | 389.95 | 393.6 | 379.8 | 383.25 | 383.25 | 0.0 (0.0%) | 70,988 |
| 16 Sep 2016 | INR | 377 | 396 | 373.8 | 383.25 | 383.25 | +7.25 (+1.93%) | 172,723 |
| 15 Sep 2016 | INR | 361.65 | 380 | 359 | 376 | 376 | +16.8 (+4.68%) | 127,079 |
| 14 Sep 2016 | INR | 342 | 366 | 342 | 359.2 | 359.2 | +16.8 (+4.91%) | 125,800 |
| 12 Sep 2016 | INR | 343.95 | 349.9 | 337.55 | 342.4 | 342.4 | -7.8 (-2.23%) | 31,486 |
| 9 Sep 2016 | INR | 349.75 | 355 | 342.6 | 350.2 | 350.2 | +2.3 (+0.66%) | 48,950 |
| 8 Sep 2016 | INR | 355.25 | 364.9 | 346.15 | 347.9 | 347.9 | -5.45 (-1.54%) | 83,697 |
| 7 Sep 2016 | INR | 344 | 359.65 | 338.15 | 353.35 | 353.35 | +8.55 (+2.48%) | 145,860 |
| 6 Sep 2016 | INR | 318.25 | 350.8 | 314.4 | 344.8 | 344.8 | +30.35 (+9.65%) | 185,347 |
| 2 Sep 2016 | INR | 319.8 | 321.85 | 313 | 314.45 | 314.45 | -5 (-1.57%) | 45,747 |
| 1 Sep 2016 | INR | 326.8 | 332.85 | 317 | 319.45 | 319.45 | -7.4 (-2.26%) | 43,027 |
| 31 Aug 2016 | INR | 334.35 | 336.15 | 325 | 326.85 | 326.85 | -3.85 (-1.16%) | 44,744 |
| 30 Aug 2016 | INR | 332 | 339.4 | 329.6 | 330.7 | 330.7 | -2.9 (-0.87%) | 65,786 |
| 29 Aug 2016 | INR | 338 | 342.75 | 317.5 | 333.6 | 333.6 | -3 (-0.89%) | 210,530 |
| 26 Aug 2016 | INR | 317 | 356.85 | 311 | 336.6 | 336.6 | +24.65 (+7.90%) | 841,647 |
| 25 Aug 2016 | INR | 313.75 | 323.4 | 305.95 | 311.95 | 311.95 | +0.6 (+0.19%) | 89,153 |
| 24 Aug 2016 | INR | 283.5 | 321.05 | 281.2 | 311.35 | 311.35 | +30.55 (+10.88%) | 208,548 |
