| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 550 | 552.95 | 541 | 546.9 | 546.9 | -2.1 (-0.38%) | 13,502 |
| 5 Oct 2016 | INR | 553.9 | 553.9 | 546.9 | 549 | 549 | +3.55 (+0.65%) | 20,095 |
| 4 Oct 2016 | INR | 542 | 551 | 536.95 | 545.45 | 545.45 | +7.45 (+1.38%) | 18,930 |
| 3 Oct 2016 | INR | 521 | 540 | 521 | 538 | 538 | +16.65 (+3.19%) | 18,270 |
| 30 Sep 2016 | INR | 517.7 | 526.5 | 508.1 | 521.35 | 521.35 | +6.75 (+1.31%) | 6,224 |
| 29 Sep 2016 | INR | 525 | 530 | 503 | 514.6 | 514.6 | -6.7 (-1.29%) | 20,966 |
| 28 Sep 2016 | INR | 548 | 548 | 520 | 521.3 | 521.3 | -17.55 (-3.26%) | 30,687 |
| 27 Sep 2016 | INR | 536 | 546.8 | 520.5 | 538.85 | 538.85 | +5.55 (+1.04%) | 17,421 |
| 26 Sep 2016 | INR | 541.45 | 543 | 527.4 | 533.3 | 533.3 | -6.2 (-1.15%) | 7,963 |
| 23 Sep 2016 | INR | 530 | 542.55 | 530 | 539.5 | 539.5 | +10.2 (+1.93%) | 10,398 |
| 22 Sep 2016 | INR | 516 | 533.6 | 511.7 | 529.3 | 529.3 | +17.65 (+3.45%) | 8,036 |
| 21 Sep 2016 | INR | 505 | 517.9 | 502 | 511.65 | 511.65 | +6.2 (+1.23%) | 3,814 |
| 20 Sep 2016 | INR | 516.35 | 521.05 | 502 | 505.45 | 505.45 | -10.6 (-2.05%) | 6,980 |
| 19 Sep 2016 | INR | 521 | 521 | 514 | 516.05 | 516.05 | -2.2 (-0.42%) | 5,234 |
| 16 Sep 2016 | INR | 519 | 525 | 516.05 | 518.25 | 518.25 | -0.15 (-0.03%) | 7,599 |
| 15 Sep 2016 | INR | 521.6 | 523.3 | 512 | 518.4 | 518.4 | +0.65 (+0.13%) | 5,264 |
| 14 Sep 2016 | INR | 521.3 | 529.9 | 514 | 517.75 | 517.75 | -4.2 (-0.80%) | 3,972 |
| 12 Sep 2016 | INR | 525 | 534.85 | 521 | 521.95 | 521.95 | -13.35 (-2.49%) | 10,088 |
| 9 Sep 2016 | INR | 540 | 545 | 531.9 | 535.3 | 535.3 | -3.45 (-0.64%) | 6,691 |
| 8 Sep 2016 | INR | 548 | 550.3 | 537 | 538.75 | 538.75 | -13.7 (-2.48%) | 7,466 |
| 7 Sep 2016 | INR | 560.15 | 567.7 | 549 | 552.45 | 552.45 | -6.7 (-1.20%) | 4,993 |
| 6 Sep 2016 | INR | 561.35 | 568 | 557.4 | 559.15 | 559.15 | -0.65 (-0.12%) | 2,817 |
| 2 Sep 2016 | INR | 567.75 | 569.85 | 550.65 | 559.8 | 559.8 | -3.25 (-0.58%) | 1,547 |
| 1 Sep 2016 | INR | 567 | 576.65 | 558.55 | 563.05 | 563.05 | -4.15 (-0.73%) | 10,445 |
| 31 Aug 2016 | INR | 553.35 | 576 | 552.5 | 567.2 | 567.2 | +16.1 (+2.92%) | 30,119 |
| 30 Aug 2016 | INR | 555 | 557.6 | 549.7 | 551.1 | 551.1 | -1.4 (-0.25%) | 5,143 |
| 29 Aug 2016 | INR | 556.55 | 558 | 545 | 552.5 | 552.5 | -3 (-0.54%) | 5,644 |
| 26 Aug 2016 | INR | 535 | 560 | 532.05 | 555.5 | 555.5 | +25.1 (+4.73%) | 14,389 |
| 25 Aug 2016 | INR | 535 | 535 | 528.95 | 530.4 | 530.4 | +0.5 (+0.09%) | 1,923 |
| 24 Aug 2016 | INR | 532.4 | 536 | 524 | 529.9 | 529.9 | +0.15 (+0.03%) | 1,358 |
