| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 335 | 342.5 | 330 | 333.3 | 333.3 | -0.4 (-0.12%) | 29,321 |
| 5 Oct 2016 | INR | 337 | 339 | 325 | 333.7 | 333.7 | -1.45 (-0.43%) | 12,484 |
| 4 Oct 2016 | INR | 338.4 | 338.5 | 332.6 | 335.15 | 335.15 | +4.15 (+1.25%) | 29,274 |
| 3 Oct 2016 | INR | 323.4 | 334.95 | 321 | 331 | 331 | +7.4 (+2.29%) | 25,031 |
| 30 Sep 2016 | INR | 313.15 | 325 | 310 | 323.6 | 323.6 | +10.7 (+3.42%) | 26,084 |
| 29 Sep 2016 | INR | 325.05 | 337.4 | 310.95 | 312.9 | 312.9 | -12.95 (-3.97%) | 164,480 |
| 28 Sep 2016 | INR | 324.5 | 328.25 | 322.7 | 325.85 | 325.85 | -0.15 (-0.05%) | 20,866 |
| 27 Sep 2016 | INR | 327.7 | 330 | 323.05 | 326 | 326 | +0.6 (+0.18%) | 31,325 |
| 26 Sep 2016 | INR | 320.05 | 332.5 | 320.05 | 325.4 | 325.4 | +12.65 (+4.04%) | 66,144 |
| 23 Sep 2016 | INR | 312.5 | 315 | 312.25 | 312.75 | 312.75 | +1.9 (+0.61%) | 6,627 |
| 22 Sep 2016 | INR | 309.5 | 315.5 | 309.3 | 310.85 | 310.85 | +3 (+0.97%) | 9,579 |
| 21 Sep 2016 | INR | 304.5 | 311.7 | 303.4 | 307.85 | 307.85 | +3.95 (+1.30%) | 9,195 |
| 20 Sep 2016 | INR | 303.5 | 306 | 301 | 303.9 | 303.9 | +1.8 (+0.60%) | 9,299 |
| 19 Sep 2016 | INR | 308.5 | 311.6 | 300.1 | 302.1 | 302.1 | -4.95 (-1.61%) | 11,549 |
| 16 Sep 2016 | INR | 306.5 | 314.3 | 305.05 | 307.05 | 307.05 | +2 (+0.66%) | 11,849 |
| 15 Sep 2016 | INR | 307.5 | 309.25 | 303.25 | 305.05 | 305.05 | -1.25 (-0.41%) | 6,795 |
| 14 Sep 2016 | INR | 301.5 | 306.7 | 300 | 306.3 | 306.3 | +6.85 (+2.29%) | 5,703 |
| 12 Sep 2016 | INR | 310 | 310 | 298.5 | 299.45 | 299.45 | -13 (-4.16%) | 17,517 |
| 9 Sep 2016 | INR | 316 | 318.4 | 312 | 312.45 | 312.45 | -5.1 (-1.61%) | 6,961 |
| 8 Sep 2016 | INR | 320.5 | 322 | 316.4 | 317.55 | 317.55 | -4.9 (-1.52%) | 12,434 |
| 7 Sep 2016 | INR | 320.55 | 334.9 | 320.05 | 322.45 | 322.45 | -5.7 (-1.74%) | 30,143 |
| 6 Sep 2016 | INR | 312.5 | 330.85 | 307.55 | 328.15 | 328.15 | +17.4 (+5.60%) | 53,938 |
| 2 Sep 2016 | INR | 309.5 | 314.25 | 309.5 | 310.75 | 310.75 | +1.25 (+0.40%) | 7,155 |
| 1 Sep 2016 | INR | 316.5 | 317.55 | 306.65 | 309.5 | 309.5 | -4.85 (-1.54%) | 12,485 |
| 31 Aug 2016 | INR | 314.5 | 319.9 | 312.2 | 314.35 | 314.35 | +2.4 (+0.77%) | 14,991 |
| 30 Aug 2016 | INR | 311.5 | 316.15 | 310.4 | 311.95 | 311.95 | +1.15 (+0.37%) | 22,916 |
| 29 Aug 2016 | INR | 304.5 | 314.95 | 304.5 | 310.8 | 310.8 | +7.75 (+2.56%) | 51,743 |
| 26 Aug 2016 | INR | 302.45 | 305 | 297.5 | 303.05 | 303.05 | +1.65 (+0.55%) | 25,875 |
| 25 Aug 2016 | INR | 294.75 | 305.35 | 294.75 | 301.4 | 301.4 | +6.05 (+2.05%) | 31,664 |
| 24 Aug 2016 | INR | 295.75 | 296.4 | 293 | 295.35 | 295.35 | +1.3 (+0.44%) | 8,203 |
