| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 563.25 | 570.6 | 555.05 | 565.2 | 565.2 | +2.65 (+0.47%) | 3,641 |
| 5 Oct 2016 | INR | 560.55 | 570 | 560.55 | 562.55 | 562.55 | -0.55 (-0.10%) | 2,152 |
| 4 Oct 2016 | INR | 559.9 | 566.8 | 558 | 563.1 | 563.1 | +5.35 (+0.96%) | 1,397 |
| 3 Oct 2016 | INR | 553 | 567.5 | 552 | 557.75 | 557.75 | +4.9 (+0.89%) | 3,309 |
| 30 Sep 2016 | INR | 546.05 | 560 | 536.85 | 552.85 | 552.85 | -0.8 (-0.14%) | 4,201 |
| 29 Sep 2016 | INR | 558.9 | 560 | 540 | 553.65 | 553.65 | -3.4 (-0.61%) | 7,853 |
| 28 Sep 2016 | INR | 550 | 560 | 550 | 557.05 | 557.05 | +1.25 (+0.22%) | 3,233 |
| 27 Sep 2016 | INR | 556.15 | 558 | 550.55 | 555.8 | 555.8 | +3.4 (+0.62%) | 3,494 |
| 26 Sep 2016 | INR | 546 | 555.5 | 546 | 552.4 | 552.4 | +1.1 (+0.20%) | 2,416 |
| 23 Sep 2016 | INR | 539.1 | 563.8 | 536.05 | 551.3 | 551.3 | +12.2 (+2.26%) | 10,743 |
| 22 Sep 2016 | INR | 545 | 545 | 535 | 539.1 | 539.1 | +3.3 (+0.62%) | 1,635 |
| 21 Sep 2016 | INR | 544 | 544 | 532.2 | 535.8 | 535.8 | -1.8 (-0.33%) | 2,011 |
| 20 Sep 2016 | INR | 542.6 | 546.55 | 537.25 | 537.6 | 537.6 | -5.05 (-0.93%) | 3,438 |
| 19 Sep 2016 | INR | 547.5 | 548.2 | 540 | 542.65 | 542.65 | -4.7 (-0.86%) | 2,052 |
| 16 Sep 2016 | INR | 551.9 | 557 | 545 | 547.35 | 547.35 | -1.3 (-0.24%) | 6,053 |
| 15 Sep 2016 | INR | 554.85 | 554.85 | 545 | 548.65 | 548.65 | +3.35 (+0.61%) | 2,646 |
| 14 Sep 2016 | INR | 546 | 556.95 | 542 | 545.3 | 545.3 | -3.15 (-0.57%) | 5,018 |
| 12 Sep 2016 | INR | 570 | 570 | 542.45 | 548.45 | 548.45 | -22.5 (-3.94%) | 5,439 |
| 9 Sep 2016 | INR | 570 | 593 | 565 | 570.95 | 570.95 | +4.95 (+0.87%) | 47,528 |
| 8 Sep 2016 | INR | 579.9 | 582.5 | 563 | 566 | 566 | -8.15 (-1.42%) | 4,047 |
| 7 Sep 2016 | INR | 549 | 576 | 549 | 574.15 | 574.15 | +26.25 (+4.79%) | 5,691 |
| 6 Sep 2016 | INR | 557.45 | 557.8 | 544 | 547.9 | 547.9 | -4.35 (-0.79%) | 2,395 |
| 2 Sep 2016 | INR | 553 | 558 | 550.1 | 552.25 | 552.25 | -1.85 (-0.33%) | 2,278 |
| 1 Sep 2016 | INR | 555.5 | 565.5 | 551 | 554.1 | 554.1 | -6.7 (-1.19%) | 3,446 |
| 31 Aug 2016 | INR | 571 | 572 | 555 | 560.8 | 560.8 | -7.35 (-1.29%) | 2,070 |
| 30 Aug 2016 | INR | 570.05 | 572 | 565 | 568.15 | 568.15 | -0.3 (-0.05%) | 2,482 |
| 29 Aug 2016 | INR | 567 | 570 | 560.1 | 568.45 | 568.45 | -3.4 (-0.59%) | 1,816 |
| 26 Aug 2016 | INR | 589 | 589 | 566 | 571.85 | 571.85 | -13.1 (-2.24%) | 1,483 |
| 25 Aug 2016 | INR | 565.65 | 588.8 | 565.65 | 584.95 | 584.95 | +19.85 (+3.51%) | 3,917 |
| 24 Aug 2016 | INR | 565 | 578 | 545 | 565.1 | 565.1 | +2.05 (+0.36%) | 6,158 |
