| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2016 | INR | 568.15 | 576 | 566 | 569.85 | 569.85 | -4 (-0.70%) | 1,263 |
| 4 Oct 2016 | INR | 553.85 | 577.05 | 553.85 | 573.85 | 573.85 | +37.85 (+7.06%) | 4,670 |
| 3 Oct 2016 | INR | 540 | 540 | 531.15 | 536 | 536 | +6 (+1.13%) | 10 |
| 30 Sep 2016 | INR | 538.8 | 548 | 520 | 530 | 530 | -13.85 (-2.55%) | 2,267 |
| 29 Sep 2016 | INR | 552.2 | 564.1 | 453 | 543.85 | 543.85 | -15.15 (-2.71%) | 1,799 |
| 28 Sep 2016 | INR | 552.7 | 559.9 | 552.5 | 559 | 559 | +1.5 (+0.27%) | 300 |
| 27 Sep 2016 | INR | 554.1 | 575 | 554 | 557.5 | 557.5 | -5.5 (-0.98%) | 5,264 |
| 26 Sep 2016 | INR | 565 | 572.9 | 557.1 | 563 | 563 | -10.6 (-1.85%) | 2,836 |
| 23 Sep 2016 | INR | 573.6 | 579 | 573.6 | 573.6 | 573.6 | -10.65 (-1.82%) | 1,690 |
| 22 Sep 2016 | INR | 579 | 597.55 | 575 | 584.25 | 584.25 | +20.25 (+3.59%) | 10,699 |
| 21 Sep 2016 | INR | 565 | 575 | 564 | 564 | 564 | -12.85 (-2.23%) | 234 |
| 20 Sep 2016 | INR | 580 | 580 | 561.05 | 576.85 | 576.85 | -2.65 (-0.46%) | 171 |
| 19 Sep 2016 | INR | 564.7 | 589 | 556.1 | 579.5 | 579.5 | +5.25 (+0.91%) | 3,177 |
| 16 Sep 2016 | INR | 580 | 590 | 561.3 | 574.25 | 574.25 | +4.4 (+0.77%) | 8,635 |
| 15 Sep 2016 | INR | 569.95 | 579.95 | 558.85 | 569.85 | 569.85 | +5.1 (+0.90%) | 7,664 |
| 14 Sep 2016 | INR | 544.15 | 571.85 | 544.15 | 564.75 | 564.75 | +0.55 (+0.10%) | 12,489 |
| 12 Sep 2016 | INR | 545 | 568.9 | 540 | 564.2 | 564.2 | +10.9 (+1.97%) | 854 |
| 9 Sep 2016 | INR | 550 | 575 | 540 | 553.3 | 553.3 | -12.4 (-2.19%) | 7,406 |
| 8 Sep 2016 | INR | 540 | 577.25 | 537 | 565.7 | 565.7 | +23.75 (+4.38%) | 3,834 |
| 7 Sep 2016 | INR | 541.55 | 547 | 538 | 541.95 | 541.95 | -13.95 (-2.51%) | 1,590 |
| 6 Sep 2016 | INR | 536.05 | 560 | 536.05 | 555.9 | 555.9 | +6.7 (+1.22%) | 130 |
| 2 Sep 2016 | INR | 549.5 | 564.9 | 535 | 549.2 | 549.2 | +7.1 (+1.31%) | 340 |
| 1 Sep 2016 | INR | 540.05 | 549 | 536 | 542.1 | 542.1 | -6.05 (-1.10%) | 900 |
| 31 Aug 2016 | INR | 536.3 | 557 | 533.5 | 548.15 | 548.15 | +23.35 (+4.45%) | 4,351 |
| 30 Aug 2016 | INR | 524.2 | 538.95 | 521.3 | 524.8 | 524.8 | +1.65 (+0.32%) | 2,145 |
| 29 Aug 2016 | INR | 530.5 | 531.95 | 520 | 523.15 | 523.15 | -8 (-1.51%) | 1,039 |
| 26 Aug 2016 | INR | 528.25 | 532 | 526 | 531.15 | 531.15 | -6.75 (-1.25%) | 176 |
| 25 Aug 2016 | INR | 534.9 | 540.2 | 531 | 537.9 | 537.9 | +6.45 (+1.21%) | 1,455 |
| 24 Aug 2016 | INR | 528.8 | 542 | 528.8 | 531.45 | 531.45 | +2.75 (+0.52%) | 662 |
| 23 Aug 2016 | INR | 540 | 540 | 520 | 528.7 | 528.7 | -19.3 (-3.52%) | 442 |
