| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 293.6 | 293.6 | 283 | 285.1 | 285.1 | -0.95 (-0.33%) | 2,583 |
| 5 Oct 2016 | INR | 288.05 | 290.85 | 282.55 | 286.05 | 286.05 | -2.9 (-1.00%) | 2,558 |
| 4 Oct 2016 | INR | 286.2 | 295 | 281.8 | 288.95 | 288.95 | +6.3 (+2.23%) | 3,367 |
| 3 Oct 2016 | INR | 279.5 | 289 | 279.5 | 282.65 | 282.65 | -1.15 (-0.41%) | 3,106 |
| 30 Sep 2016 | INR | 267.05 | 287.9 | 267.05 | 283.8 | 283.8 | +7.35 (+2.66%) | 2,716 |
| 29 Sep 2016 | INR | 295 | 295 | 275 | 276.45 | 276.45 | -15.1 (-5.18%) | 7,833 |
| 28 Sep 2016 | INR | 295 | 295.05 | 289 | 291.55 | 291.55 | +3.25 (+1.13%) | 4,651 |
| 27 Sep 2016 | INR | 291 | 291 | 287 | 288.3 | 288.3 | -0.5 (-0.17%) | 1,287 |
| 26 Sep 2016 | INR | 295 | 298.7 | 288 | 288.8 | 288.8 | -6.25 (-2.12%) | 6,500 |
| 23 Sep 2016 | INR | 309.7 | 309.7 | 294 | 295.05 | 295.05 | -8.65 (-2.85%) | 8,150 |
| 22 Sep 2016 | INR | 311 | 324.8 | 300.1 | 303.7 | 303.7 | +23.15 (+8.25%) | 35,296 |
| 21 Sep 2016 | INR | 278 | 285.4 | 277.1 | 280.55 | 280.55 | +0.5 (+0.18%) | 3,959 |
| 20 Sep 2016 | INR | 274.05 | 284 | 274.05 | 280.05 | 280.05 | -0.9 (-0.32%) | 2,314 |
| 19 Sep 2016 | INR | 273 | 281.7 | 273 | 280.95 | 280.95 | +6 (+2.18%) | 8,293 |
| 16 Sep 2016 | INR | 273.75 | 279.9 | 273 | 274.95 | 274.95 | -4.05 (-1.45%) | 2,340 |
| 15 Sep 2016 | INR | 282 | 283 | 278 | 279 | 279 | +0.9 (+0.32%) | 5,565 |
| 14 Sep 2016 | INR | 279.45 | 282 | 275 | 278.1 | 278.1 | +3.4 (+1.24%) | 969 |
| 12 Sep 2016 | INR | 276 | 279 | 274 | 274.7 | 274.7 | -1.3 (-0.47%) | 4,416 |
| 9 Sep 2016 | INR | 281.8 | 282 | 275 | 276 | 276 | -6.7 (-2.37%) | 2,428 |
| 8 Sep 2016 | INR | 282 | 284 | 277.4 | 282.7 | 282.7 | +0.7 (+0.25%) | 2,778 |
| 7 Sep 2016 | INR | 271.15 | 282 | 271.1 | 282 | 282 | +5 (+1.81%) | 6,121 |
| 6 Sep 2016 | INR | 283.95 | 283.95 | 270 | 277 | 277 | -2.5 (-0.89%) | 2,518 |
| 2 Sep 2016 | INR | 280 | 284.5 | 278 | 279.5 | 279.5 | 0.0 (0.0%) | 3,780 |
| 1 Sep 2016 | INR | 288 | 292.8 | 275 | 279.5 | 279.5 | -11 (-3.79%) | 6,839 |
| 31 Aug 2016 | INR | 300 | 307 | 286 | 290.5 | 290.5 | -6.65 (-2.24%) | 3,231 |
| 30 Aug 2016 | INR | 307 | 307 | 288.6 | 297.15 | 297.15 | +2.45 (+0.83%) | 4,962 |
| 29 Aug 2016 | INR | 283.55 | 294.7 | 283.55 | 294.7 | 294.7 | +3.2 (+1.10%) | 1,200 |
| 26 Aug 2016 | INR | 298.8 | 301 | 286.15 | 291.5 | 291.5 | -4.6 (-1.55%) | 5,052 |
| 25 Aug 2016 | INR | 303 | 308 | 292.05 | 296.1 | 296.1 | +3.05 (+1.04%) | 5,686 |
| 24 Aug 2016 | INR | 294 | 300 | 290 | 293.05 | 293.05 | -1.1 (-0.37%) | 9,297 |
