| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2016 | INR | 334.9 | 342 | 330 | 341.25 | 341.25 | +6.45 (+1.93%) | 34,928 |
| 3 Oct 2016 | INR | 330 | 337 | 327.3 | 334.8 | 334.8 | +7.5 (+2.29%) | 38,946 |
| 30 Sep 2016 | INR | 322.1 | 330.95 | 319.75 | 327.3 | 327.3 | +3.15 (+0.97%) | 26,339 |
| 29 Sep 2016 | INR | 334.65 | 337.15 | 310.1 | 324.15 | 324.15 | -6.7 (-2.03%) | 55,516 |
| 28 Sep 2016 | INR | 331.65 | 338.8 | 326.15 | 330.85 | 330.85 | +1.1 (+0.33%) | 21,083 |
| 27 Sep 2016 | INR | 333 | 335.55 | 327.9 | 329.75 | 329.75 | -3.2 (-0.96%) | 24,694 |
| 26 Sep 2016 | INR | 320.3 | 337 | 318 | 332.95 | 332.95 | +12.55 (+3.92%) | 79,316 |
| 23 Sep 2016 | INR | 320 | 322.95 | 318 | 320.4 | 320.4 | +0.95 (+0.30%) | 12,121 |
| 22 Sep 2016 | INR | 320 | 325.15 | 318.5 | 319.45 | 319.45 | +1.6 (+0.50%) | 21,874 |
| 21 Sep 2016 | INR | 319 | 326.95 | 314.05 | 317.85 | 317.85 | -1.5 (-0.47%) | 21,813 |
| 20 Sep 2016 | INR | 320 | 323.95 | 316 | 319.35 | 319.35 | -2.3 (-0.72%) | 11,809 |
| 19 Sep 2016 | INR | 325.85 | 327.25 | 320.55 | 321.65 | 321.65 | -3.35 (-1.03%) | 12,696 |
| 16 Sep 2016 | INR | 317.15 | 326 | 317.15 | 325 | 325 | +9.6 (+3.04%) | 37,328 |
| 15 Sep 2016 | INR | 313.1 | 320.45 | 311.05 | 315.4 | 315.4 | +2.2 (+0.70%) | 20,937 |
| 14 Sep 2016 | INR | 315 | 316.55 | 308.7 | 313.2 | 313.2 | -0.25 (-0.08%) | 73,787 |
| 12 Sep 2016 | INR | 316 | 317.85 | 311 | 313.45 | 313.45 | -4.7 (-1.48%) | 22,504 |
| 9 Sep 2016 | INR | 327.65 | 330 | 316.75 | 318.15 | 318.15 | -8.8 (-2.69%) | 35,536 |
| 8 Sep 2016 | INR | 336.95 | 337.4 | 326 | 326.95 | 326.95 | -7.75 (-2.32%) | 23,365 |
| 7 Sep 2016 | INR | 339.05 | 341 | 332 | 334.7 | 334.7 | -2.65 (-0.79%) | 21,377 |
| 6 Sep 2016 | INR | 338 | 341.7 | 334.8 | 337.35 | 337.35 | +5.15 (+1.55%) | 32,232 |
| 2 Sep 2016 | INR | 336 | 340.2 | 331 | 332.2 | 332.2 | -3.55 (-1.06%) | 13,192 |
| 1 Sep 2016 | INR | 334.75 | 343.65 | 333.2 | 335.75 | 335.75 | +5.3 (+1.60%) | 29,450 |
| 31 Aug 2016 | INR | 337 | 338 | 329 | 330.45 | 330.45 | -5.75 (-1.71%) | 19,123 |
| 30 Aug 2016 | INR | 333.75 | 349.85 | 333.75 | 336.2 | 336.2 | +2.6 (+0.78%) | 68,669 |
| 29 Aug 2016 | INR | 345 | 345 | 331.3 | 333.6 | 333.6 | -11.6 (-3.36%) | 41,418 |
| 26 Aug 2016 | INR | 313.35 | 350.4 | 313.35 | 345.2 | 345.2 | +29.45 (+9.33%) | 189,306 |
| 25 Aug 2016 | INR | 319.8 | 319.8 | 315 | 315.75 | 315.75 | -0.55 (-0.17%) | 9,621 |
| 24 Aug 2016 | INR | 317.8 | 320.4 | 316 | 316.3 | 316.3 | -1.25 (-0.39%) | 9,057 |
| 23 Aug 2016 | INR | 310.3 | 325.9 | 309.95 | 317.55 | 317.55 | +7.05 (+2.27%) | 47,112 |
| 22 Aug 2016 | INR | 305.35 | 313.35 | 305.25 | 310.5 | 310.5 | +3.75 (+1.22%) | 27,408 |
