| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 347.5 | 360.8 | 343 | 353.85 | 353.85 | +7.75 (+2.24%) | 20,175 |
| 5 Oct 2016 | INR | 344 | 347.35 | 338.25 | 346.1 | 346.1 | +2.2 (+0.64%) | 6,670 |
| 4 Oct 2016 | INR | 342 | 347.4 | 339.45 | 343.9 | 343.9 | +2.4 (+0.70%) | 2,405 |
| 3 Oct 2016 | INR | 332 | 343 | 330 | 341.5 | 341.5 | +6.3 (+1.88%) | 4,180 |
| 30 Sep 2016 | INR | 311.25 | 338.45 | 311.25 | 335.2 | 335.2 | +11.25 (+3.47%) | 2,908 |
| 29 Sep 2016 | INR | 338 | 339.9 | 316.2 | 323.95 | 323.95 | -13.75 (-4.07%) | 8,596 |
| 28 Sep 2016 | INR | 344 | 344 | 334 | 337.7 | 337.7 | -4.85 (-1.42%) | 4,488 |
| 27 Sep 2016 | INR | 347.35 | 350.45 | 342.1 | 342.55 | 342.55 | -6.45 (-1.85%) | 1,430 |
| 26 Sep 2016 | INR | 348 | 356.9 | 342.5 | 349 | 349 | -1 (-0.29%) | 12,010 |
| 23 Sep 2016 | INR | 345 | 352 | 344 | 350 | 350 | +2.65 (+0.76%) | 22,978 |
| 22 Sep 2016 | INR | 345.45 | 350 | 345 | 347.35 | 347.35 | +4.7 (+1.37%) | 6,792 |
| 21 Sep 2016 | INR | 343 | 349 | 340.1 | 342.65 | 342.65 | +1.5 (+0.44%) | 7,259 |
| 20 Sep 2016 | INR | 346.8 | 349.95 | 340.05 | 341.15 | 341.15 | -3.7 (-1.07%) | 7,761 |
| 19 Sep 2016 | INR | 344.5 | 349 | 334.4 | 344.85 | 344.85 | -0.45 (-0.13%) | 14,997 |
| 16 Sep 2016 | INR | 327.65 | 349 | 326.1 | 345.3 | 345.3 | +20.5 (+6.31%) | 35,806 |
| 15 Sep 2016 | INR | 326.6 | 329.95 | 322 | 324.8 | 324.8 | -0.15 (-0.05%) | 4,995 |
| 14 Sep 2016 | INR | 322.5 | 328 | 321.3 | 324.95 | 324.95 | +2.85 (+0.88%) | 6,641 |
| 12 Sep 2016 | INR | 329.2 | 329.2 | 321 | 322.1 | 322.1 | -7.1 (-2.16%) | 7,238 |
| 9 Sep 2016 | INR | 320 | 333 | 319 | 329.2 | 329.2 | +7.9 (+2.46%) | 21,165 |
| 8 Sep 2016 | INR | 329.3 | 329.3 | 317.6 | 321.3 | 321.3 | -12.85 (-3.85%) | 38,275 |
| 7 Sep 2016 | INR | 324 | 337 | 318 | 334.15 | 334.15 | +13.8 (+4.31%) | 354,417 |
| 6 Sep 2016 | INR | 318.5 | 322.95 | 315 | 320.35 | 320.35 | +1.85 (+0.58%) | 9,003 |
| 2 Sep 2016 | INR | 315 | 319.95 | 315 | 318.5 | 318.5 | +3.45 (+1.10%) | 4,865 |
| 1 Sep 2016 | INR | 320.85 | 321 | 313.55 | 315.05 | 315.05 | -5.75 (-1.79%) | 9,190 |
| 31 Aug 2016 | INR | 322 | 327.7 | 318 | 320.8 | 320.8 | -3.05 (-0.94%) | 7,461 |
| 30 Aug 2016 | INR | 320.4 | 329.15 | 317.55 | 323.85 | 323.85 | +3.95 (+1.23%) | 7,787 |
| 29 Aug 2016 | INR | 320.95 | 322 | 314.1 | 319.9 | 319.9 | 0.0 (0.0%) | 9,497 |
| 26 Aug 2016 | INR | 323.6 | 324 | 317 | 319.9 | 319.9 | -3.25 (-1.01%) | 6,270 |
| 25 Aug 2016 | INR | 324.95 | 331.45 | 319 | 323.15 | 323.15 | +0.55 (+0.17%) | 18,442 |
| 24 Aug 2016 | INR | 319.95 | 325 | 317.5 | 322.6 | 322.6 | +2.95 (+0.92%) | 21,787 |
