| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 544.3 | 565 | 544.3 | 560.2 | 280.1 | +15.7 (+2.88%) | 3,121 |
| 6 Oct 2016 | INR | 540 | 553 | 540 | 544.5 | 272.25 | +7.65 (+1.42%) | 4,665 |
| 5 Oct 2016 | INR | 531 | 539.8 | 527 | 536.85 | 268.425 | +5.1 (+0.96%) | 3,038 |
| 4 Oct 2016 | INR | 535.2 | 536.8 | 525 | 531.75 | 265.875 | -2.25 (-0.42%) | 4,789 |
| 3 Oct 2016 | INR | 527 | 540.5 | 527 | 534 | 267 | +10.15 (+1.94%) | 3,693 |
| 30 Sep 2016 | INR | 521 | 535.95 | 520 | 523.85 | 261.925 | +2.9 (+0.56%) | 6,637 |
| 29 Sep 2016 | INR | 554.95 | 554.95 | 476.2 | 520.95 | 260.475 | -27.25 (-4.97%) | 8,827 |
| 28 Sep 2016 | INR | 546 | 550 | 545 | 548.2 | 274.1 | -3 (-0.54%) | 2,848 |
| 27 Sep 2016 | INR | 550 | 555.6 | 547.5 | 551.2 | 275.6 | +1.7 (+0.31%) | 1,227 |
| 26 Sep 2016 | INR | 550.65 | 555 | 544 | 549.5 | 274.75 | -1.15 (-0.21%) | 1,940 |
| 23 Sep 2016 | INR | 542.4 | 554.75 | 533.05 | 550.65 | 275.325 | +7.6 (+1.40%) | 3,352 |
| 22 Sep 2016 | INR | 537.2 | 552 | 530 | 543.05 | 271.525 | +6.7 (+1.25%) | 3,632 |
| 21 Sep 2016 | INR | 547.1 | 548 | 535 | 536.35 | 268.175 | -2.5 (-0.46%) | 4,547 |
| 20 Sep 2016 | INR | 551.15 | 551.15 | 536.2 | 538.85 | 269.425 | -6.9 (-1.26%) | 2,714 |
| 19 Sep 2016 | INR | 547.1 | 555 | 542.25 | 545.75 | 272.875 | +4.6 (+0.85%) | 2,970 |
| 16 Sep 2016 | INR | 560 | 560 | 536.05 | 541.15 | 270.575 | -13.15 (-2.37%) | 3,594 |
| 15 Sep 2016 | INR | 566 | 571.75 | 550.25 | 554.3 | 277.15 | -4 (-0.72%) | 2,734 |
| 14 Sep 2016 | INR | 560 | 571.75 | 557 | 558.3 | 279.15 | +6.1 (+1.10%) | 6,319 |
| 12 Sep 2016 | INR | 574 | 574 | 550.5 | 552.2 | 276.1 | -23.4 (-4.07%) | 3,684 |
| 9 Sep 2016 | INR | 567.95 | 585.5 | 565.15 | 575.6 | 287.8 | +15.35 (+2.74%) | 14,347 |
| 8 Sep 2016 | INR | 555 | 573.5 | 553.8 | 560.25 | 280.125 | +9.65 (+1.75%) | 3,421 |
| 7 Sep 2016 | INR | 545.4 | 553.3 | 538.5 | 550.6 | 275.3 | +10.2 (+1.89%) | 3,156 |
| 6 Sep 2016 | INR | 545 | 546 | 530.6 | 540.4 | 270.2 | +3 (+0.56%) | 3,136 |
| 2 Sep 2016 | INR | 541 | 546.9 | 534.05 | 537.4 | 268.7 | -3.95 (-0.73%) | 2,306 |
| 1 Sep 2016 | INR | 550 | 550.25 | 540 | 541.35 | 270.675 | -8 (-1.46%) | 2,610 |
| 31 Aug 2016 | INR | 552 | 556 | 540 | 549.35 | 274.675 | +2.75 (+0.50%) | 5,499 |
| 30 Aug 2016 | INR | 540.1 | 550.9 | 532.6 | 546.6 | 273.3 | +9.3 (+1.73%) | 6,275 |
| 29 Aug 2016 | INR | 534.5 | 544.05 | 523.4 | 537.3 | 268.65 | +3.2 (+0.60%) | 12,379 |
| 26 Aug 2016 | INR | 559.25 | 559.25 | 530.8 | 534.1 | 267.05 | -23.4 (-4.20%) | 15,705 |
| 25 Aug 2016 | INR | 560.1 | 572.95 | 554 | 557.5 | 278.75 | -4.15 (-0.74%) | 3,345 |
