| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 381.1 | 384 | 376.2 | 378.25 | 151.3 | -2.4 (-0.63%) | 2,073 |
| 5 Oct 2016 | INR | 380 | 384.4 | 379.15 | 380.65 | 152.26 | -3.7 (-0.96%) | 1,189 |
| 4 Oct 2016 | INR | 386.85 | 387 | 378.8 | 384.35 | 153.74 | -2.2 (-0.57%) | 2,034 |
| 3 Oct 2016 | INR | 379 | 389.5 | 379 | 386.55 | 154.62 | +9.45 (+2.51%) | 2,751 |
| 30 Sep 2016 | INR | 378 | 382.65 | 369.6 | 377.1 | 150.84 | +2.4 (+0.64%) | 1,749 |
| 29 Sep 2016 | INR | 391 | 399.95 | 369.05 | 374.7 | 149.88 | -25.3 (-6.33%) | 10,658 |
| 28 Sep 2016 | INR | 385 | 405 | 385 | 400 | 160 | +22.1 (+5.85%) | 654,076 |
| 27 Sep 2016 | INR | 379.25 | 385 | 375.05 | 377.9 | 151.16 | -1.05 (-0.28%) | 2,467 |
| 26 Sep 2016 | INR | 382 | 386 | 371.2 | 378.95 | 151.58 | -3.25 (-0.85%) | 1,508 |
| 23 Sep 2016 | INR | 388.6 | 389.15 | 381 | 382.2 | 152.88 | -3 (-0.78%) | 4,532 |
| 22 Sep 2016 | INR | 398.7 | 402 | 383.15 | 385.2 | 154.08 | -0.65 (-0.17%) | 7,601 |
| 21 Sep 2016 | INR | 397.8 | 406 | 384 | 385.85 | 154.34 | -10.8 (-2.72%) | 7,286 |
| 20 Sep 2016 | INR | 381.2 | 413.5 | 381.2 | 396.65 | 158.66 | +17.95 (+4.74%) | 488,511 |
| 19 Sep 2016 | INR | 380.1 | 384 | 375.1 | 378.7 | 151.48 | +1.7 (+0.45%) | 1,008 |
| 16 Sep 2016 | INR | 365.1 | 400.55 | 365 | 377 | 150.8 | +12.6 (+3.46%) | 10,925 |
| 15 Sep 2016 | INR | 363.85 | 368.95 | 362.15 | 364.4 | 145.76 | -3.4 (-0.92%) | 1,390 |
| 14 Sep 2016 | INR | 370 | 373.4 | 364 | 367.8 | 147.12 | +0.45 (+0.12%) | 1,805 |
| 12 Sep 2016 | INR | 368.75 | 370.65 | 365 | 367.35 | 146.94 | -9.1 (-2.42%) | 1,057 |
| 9 Sep 2016 | INR | 376.5 | 379.75 | 370.1 | 376.45 | 150.58 | -0.85 (-0.23%) | 2,847 |
| 8 Sep 2016 | INR | 382.1 | 382.3 | 370 | 377.3 | 150.92 | -5.5 (-1.44%) | 3,922 |
| 7 Sep 2016 | INR | 379.8 | 386.8 | 379.8 | 382.8 | 153.12 | -0.1 (-0.03%) | 2,943 |
| 6 Sep 2016 | INR | 377.8 | 385.95 | 377.7 | 382.9 | 153.16 | +8.15 (+2.17%) | 1,708 |
| 2 Sep 2016 | INR | 380.65 | 380.65 | 373 | 374.75 | 149.9 | -4.6 (-1.21%) | 1,452 |
| 1 Sep 2016 | INR | 383 | 388 | 377 | 379.35 | 151.74 | -3.5 (-0.91%) | 2,676 |
| 31 Aug 2016 | INR | 388.4 | 392.1 | 380.6 | 382.85 | 153.14 | -2.4 (-0.62%) | 2,957 |
| 30 Aug 2016 | INR | 389.7 | 392.9 | 384 | 385.25 | 154.1 | -2.95 (-0.76%) | 1,315 |
| 29 Aug 2016 | INR | 388.4 | 395 | 382.2 | 388.2 | 155.28 | +0.6 (+0.15%) | 1,973 |
| 26 Aug 2016 | INR | 385.4 | 388.4 | 380.5 | 387.6 | 155.04 | +6.65 (+1.75%) | 2,811 |
| 25 Aug 2016 | INR | 385 | 389.5 | 378.5 | 380.95 | 152.38 | -4.05 (-1.05%) | 2,072 |
| 24 Aug 2016 | INR | 381 | 390 | 381 | 385 | 154 | -5.1 (-1.31%) | 3,774 |
