| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 214.95 | 222.7 | 212.25 | 218.95 | 218.95 | +9.75 (+4.66%) | 47,150 |
| 6 Oct 2016 | INR | 223.5 | 224.8 | 207 | 209.2 | 209.2 | -11.9 (-5.38%) | 57,531 |
| 5 Oct 2016 | INR | 207.45 | 229 | 201.15 | 221.1 | 221.1 | +19.25 (+9.54%) | 167,968 |
| 4 Oct 2016 | INR | 181.7 | 208.5 | 181.7 | 201.85 | 201.85 | +18.45 (+10.06%) | 73,532 |
| 3 Oct 2016 | INR | 174 | 183.8 | 174 | 183.4 | 183.4 | +6.5 (+3.67%) | 17,522 |
| 30 Sep 2016 | INR | 172 | 178.5 | 172 | 176.9 | 176.9 | +6.05 (+3.54%) | 9,347 |
| 29 Sep 2016 | INR | 182.85 | 184 | 169 | 170.85 | 170.85 | -9.95 (-5.50%) | 42,359 |
| 28 Sep 2016 | INR | 177 | 182.85 | 176.1 | 180.8 | 180.8 | +3.25 (+1.83%) | 10,024 |
| 27 Sep 2016 | INR | 177.5 | 180 | 175.05 | 177.55 | 177.55 | +2.3 (+1.31%) | 21,691 |
| 26 Sep 2016 | INR | 178 | 179.75 | 175 | 175.25 | 175.25 | -2.45 (-1.38%) | 10,866 |
| 23 Sep 2016 | INR | 184.5 | 184.5 | 177 | 177.7 | 177.7 | -3.9 (-2.15%) | 5,569 |
| 22 Sep 2016 | INR | 177.6 | 182 | 177.6 | 181.6 | 181.6 | +0.15 (+0.08%) | 6,155 |
| 21 Sep 2016 | INR | 178 | 182 | 176.25 | 181.45 | 181.45 | +3.45 (+1.94%) | 19,405 |
| 20 Sep 2016 | INR | 175.05 | 179.85 | 175 | 178 | 178 | +1.55 (+0.88%) | 3,971 |
| 19 Sep 2016 | INR | 178 | 182.3 | 174.2 | 176.45 | 176.45 | -1.75 (-0.98%) | 15,229 |
| 16 Sep 2016 | INR | 179.3 | 182 | 178 | 178.2 | 178.2 | -1.45 (-0.81%) | 14,427 |
| 15 Sep 2016 | INR | 182.95 | 182.95 | 179 | 179.65 | 179.65 | +1.65 (+0.93%) | 6,364 |
| 14 Sep 2016 | INR | 181 | 182 | 177.05 | 178 | 178 | -0.9 (-0.50%) | 13,223 |
| 12 Sep 2016 | INR | 183.1 | 183.1 | 178.1 | 178.9 | 178.9 | -4.15 (-2.27%) | 9,237 |
| 9 Sep 2016 | INR | 188.85 | 188.85 | 182.1 | 183.05 | 183.05 | -3.45 (-1.85%) | 9,141 |
| 8 Sep 2016 | INR | 187.5 | 190 | 186 | 186.5 | 186.5 | +0.4 (+0.21%) | 26,296 |
| 7 Sep 2016 | INR | 188.6 | 188.6 | 182 | 186.1 | 186.1 | -0.35 (-0.19%) | 16,939 |
| 6 Sep 2016 | INR | 189 | 190.95 | 185 | 186.45 | 186.45 | +0.3 (+0.16%) | 20,348 |
| 2 Sep 2016 | INR | 180 | 187.3 | 180 | 186.15 | 186.15 | +3.2 (+1.75%) | 7,518 |
| 1 Sep 2016 | INR | 187 | 188.6 | 182 | 182.95 | 182.95 | -2.4 (-1.29%) | 10,737 |
| 31 Aug 2016 | INR | 185 | 191.4 | 183.35 | 185.35 | 185.35 | +0.15 (+0.08%) | 27,077 |
| 30 Aug 2016 | INR | 177 | 187 | 177 | 185.2 | 185.2 | +8.15 (+4.60%) | 38,088 |
| 29 Aug 2016 | INR | 172 | 178 | 170.2 | 177.05 | 177.05 | +5.4 (+3.15%) | 22,986 |
| 26 Aug 2016 | INR | 170.4 | 173.7 | 169 | 171.65 | 171.65 | -0.4 (-0.23%) | 5,826 |
| 25 Aug 2016 | INR | 173 | 173 | 169 | 172.05 | 172.05 | -0.75 (-0.43%) | 19,699 |
