| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 556.9 | 561.45 | 533.7 | 537.5 | 537.5 | -17.8 (-3.21%) | 8,905 |
| 5 Oct 2016 | INR | 530.05 | 567.5 | 527.6 | 555.3 | 555.3 | +25.65 (+4.84%) | 38,231 |
| 4 Oct 2016 | INR | 539.95 | 539.95 | 523 | 529.65 | 529.65 | -3.6 (-0.68%) | 6,484 |
| 3 Oct 2016 | INR | 520 | 541.95 | 520 | 533.25 | 533.25 | +18.05 (+3.50%) | 18,365 |
| 30 Sep 2016 | INR | 515 | 530 | 509.1 | 515.2 | 515.2 | +11.65 (+2.31%) | 13,744 |
| 29 Sep 2016 | INR | 525 | 562 | 496 | 503.55 | 503.55 | -7.8 (-1.53%) | 55,683 |
| 28 Sep 2016 | INR | 515 | 519 | 505.1 | 511.35 | 511.35 | -1.65 (-0.32%) | 4,138 |
| 27 Sep 2016 | INR | 523 | 524.45 | 510.2 | 513 | 513 | -4.6 (-0.89%) | 3,054 |
| 26 Sep 2016 | INR | 523.1 | 533.95 | 515 | 517.6 | 517.6 | -1.8 (-0.35%) | 6,612 |
| 23 Sep 2016 | INR | 528 | 531 | 518.05 | 519.4 | 519.4 | -4.3 (-0.82%) | 7,385 |
| 22 Sep 2016 | INR | 535 | 536.5 | 522.05 | 523.7 | 523.7 | -2.5 (-0.48%) | 4,813 |
| 21 Sep 2016 | INR | 516.5 | 544 | 515.4 | 526.2 | 526.2 | +9.25 (+1.79%) | 38,277 |
| 20 Sep 2016 | INR | 515 | 527.95 | 515 | 516.95 | 516.95 | +0.35 (+0.07%) | 8,851 |
| 19 Sep 2016 | INR | 520 | 533.35 | 515 | 516.6 | 516.6 | -1.5 (-0.29%) | 8,581 |
| 16 Sep 2016 | INR | 522.6 | 540 | 511.5 | 518.1 | 518.1 | -0.35 (-0.07%) | 20,423 |
| 15 Sep 2016 | INR | 531.4 | 534.1 | 512.6 | 518.45 | 518.45 | -13.1 (-2.46%) | 11,643 |
| 14 Sep 2016 | INR | 532 | 543.45 | 514 | 531.55 | 531.55 | +4.95 (+0.94%) | 25,204 |
| 12 Sep 2016 | INR | 542 | 544.7 | 524 | 526.6 | 526.6 | -21.2 (-3.87%) | 11,748 |
| 9 Sep 2016 | INR | 564.9 | 575.2 | 543 | 547.8 | 547.8 | -15.9 (-2.82%) | 50,407 |
| 8 Sep 2016 | INR | 491.2 | 578 | 491.05 | 563.7 | 563.7 | +72.5 (+14.76%) | 283,410 |
| 7 Sep 2016 | INR | 450 | 516.2 | 450 | 491.2 | 491.2 | +45.45 (+10.20%) | 93,119 |
| 6 Sep 2016 | INR | 445 | 448.95 | 443 | 445.75 | 445.75 | +9.9 (+2.27%) | 8,385 |
| 2 Sep 2016 | INR | 442 | 445.3 | 434.05 | 435.85 | 435.85 | -6.85 (-1.55%) | 4,822 |
| 1 Sep 2016 | INR | 445 | 457.75 | 440 | 442.7 | 442.7 | +2.6 (+0.59%) | 8,540 |
| 31 Aug 2016 | INR | 441.25 | 444.9 | 432 | 440.1 | 440.1 | -0.9 (-0.20%) | 1,163 |
| 30 Aug 2016 | INR | 444.35 | 455 | 439.8 | 441 | 441 | -0.4 (-0.09%) | 3,936 |
| 29 Aug 2016 | INR | 442.6 | 443.95 | 440 | 441.4 | 441.4 | -2.75 (-0.62%) | 1,080 |
| 26 Aug 2016 | INR | 450 | 451 | 442 | 444.15 | 444.15 | -1.7 (-0.38%) | 961 |
| 25 Aug 2016 | INR | 447.7 | 449 | 445 | 445.85 | 445.85 | +3.4 (+0.77%) | 861 |
| 24 Aug 2016 | INR | 443.7 | 450 | 440.85 | 442.45 | 442.45 | -1.95 (-0.44%) | 1,030 |
