| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 285.5 | 288 | 282.6 | 285.3 | 285.3 | +1.25 (+0.44%) | 1,650 |
| 5 Oct 2016 | INR | 283 | 286 | 280.1 | 284.05 | 284.05 | +6.5 (+2.34%) | 3,579 |
| 4 Oct 2016 | INR | 270 | 280.95 | 269 | 277.55 | 277.55 | +8.05 (+2.99%) | 2,230 |
| 3 Oct 2016 | INR | 268.6 | 276.65 | 267 | 269.5 | 269.5 | -4.2 (-1.53%) | 550 |
| 30 Sep 2016 | INR | 278.9 | 278.9 | 265.55 | 273.7 | 273.7 | +8.05 (+3.03%) | 619 |
| 29 Sep 2016 | INR | 281 | 283.6 | 253 | 265.65 | 265.65 | -16.75 (-5.93%) | 6,393 |
| 28 Sep 2016 | INR | 266.85 | 285.8 | 266 | 282.4 | 282.4 | +17.05 (+6.43%) | 3,262 |
| 27 Sep 2016 | INR | 267.15 | 269.5 | 264 | 265.35 | 265.35 | -1.1 (-0.41%) | 1,859 |
| 26 Sep 2016 | INR | 267.35 | 271.5 | 263.65 | 266.45 | 266.45 | -0.9 (-0.34%) | 2,687 |
| 23 Sep 2016 | INR | 270 | 272.7 | 266.25 | 267.35 | 267.35 | -0.5 (-0.19%) | 484 |
| 22 Sep 2016 | INR | 274.95 | 275 | 267.05 | 267.85 | 267.85 | -3.15 (-1.16%) | 924 |
| 21 Sep 2016 | INR | 270 | 273.6 | 269 | 271 | 271 | +4.8 (+1.80%) | 2,915 |
| 20 Sep 2016 | INR | 265 | 274.75 | 262.5 | 266.2 | 266.2 | +0.8 (+0.30%) | 3,308 |
| 19 Sep 2016 | INR | 270 | 274.9 | 262.1 | 265.4 | 265.4 | -5.15 (-1.90%) | 7,710 |
| 16 Sep 2016 | INR | 271.05 | 278 | 270 | 270.55 | 270.55 | +0.5 (+0.19%) | 2,239 |
| 15 Sep 2016 | INR | 279.4 | 281 | 268.2 | 270.05 | 270.05 | -9.35 (-3.35%) | 1,752 |
| 14 Sep 2016 | INR | 276 | 279.5 | 275 | 279.4 | 279.4 | +5.35 (+1.95%) | 736 |
| 12 Sep 2016 | INR | 281.95 | 281.95 | 265 | 274.05 | 274.05 | +1.6 (+0.59%) | 6,738 |
| 9 Sep 2016 | INR | 280 | 281.9 | 268.85 | 272.45 | 272.45 | -12.35 (-4.34%) | 2,756 |
| 8 Sep 2016 | INR | 278.1 | 288.5 | 278.1 | 284.8 | 284.8 | +4.6 (+1.64%) | 6,542 |
| 7 Sep 2016 | INR | 280.9 | 281 | 273.6 | 280.2 | 280.2 | +2.95 (+1.06%) | 3,103 |
| 6 Sep 2016 | INR | 272 | 282 | 272 | 277.25 | 277.25 | +7.5 (+2.78%) | 4,748 |
| 2 Sep 2016 | INR | 267.05 | 270 | 266.8 | 269.75 | 269.75 | +2.15 (+0.80%) | 2,061 |
| 1 Sep 2016 | INR | 263.4 | 268.95 | 263.2 | 267.6 | 267.6 | +2.55 (+0.96%) | 1,167 |
| 31 Aug 2016 | INR | 262.7 | 271.8 | 262.7 | 265.05 | 265.05 | -0.75 (-0.28%) | 4,201 |
| 30 Aug 2016 | INR | 272.95 | 272.95 | 261 | 265.8 | 265.8 | +0.7 (+0.26%) | 2,138 |
| 29 Aug 2016 | INR | 269.95 | 275 | 264 | 265.1 | 265.1 | -4.9 (-1.81%) | 5,335 |
| 26 Aug 2016 | INR | 274.75 | 276 | 268 | 270 | 270 | -1.05 (-0.39%) | 4,768 |
| 25 Aug 2016 | INR | 274 | 275 | 268 | 271.05 | 271.05 | -3.2 (-1.17%) | 3,863 |
| 24 Aug 2016 | INR | 271 | 275 | 250 | 274.25 | 274.25 | +4.65 (+1.72%) | 4,792 |
