| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 313.35 | 332.1 | 313.35 | 321.35 | 321.35 | +9.35 (+3.00%) | 110,704 |
| 5 Oct 2016 | INR | 315.2 | 316.5 | 311.4 | 312 | 312 | -1.15 (-0.37%) | 18,470 |
| 4 Oct 2016 | INR | 311.2 | 315.9 | 308.85 | 313.15 | 313.15 | +3.8 (+1.23%) | 16,779 |
| 3 Oct 2016 | INR | 301 | 314.8 | 301 | 309.35 | 309.35 | +7.75 (+2.57%) | 41,274 |
| 30 Sep 2016 | INR | 292.95 | 306.3 | 291.5 | 301.6 | 301.6 | +12.75 (+4.41%) | 26,954 |
| 29 Sep 2016 | INR | 317.5 | 320 | 281.1 | 288.85 | 288.85 | -27.3 (-8.64%) | 68,267 |
| 28 Sep 2016 | INR | 316.5 | 321.4 | 313 | 316.15 | 316.15 | +1.55 (+0.49%) | 8,225 |
| 27 Sep 2016 | INR | 322 | 324 | 312.75 | 314.6 | 314.6 | -1.6 (-0.51%) | 18,133 |
| 26 Sep 2016 | INR | 323.25 | 324.5 | 315 | 316.2 | 316.2 | -6.6 (-2.04%) | 29,263 |
| 23 Sep 2016 | INR | 329 | 333.4 | 319 | 322.8 | 322.8 | -6.4 (-1.94%) | 21,721 |
| 22 Sep 2016 | INR | 331.15 | 337.65 | 327.35 | 329.2 | 329.2 | -1.1 (-0.33%) | 33,788 |
| 21 Sep 2016 | INR | 331 | 339.4 | 329 | 330.3 | 330.3 | -0.9 (-0.27%) | 49,852 |
| 20 Sep 2016 | INR | 327.4 | 339.9 | 327.4 | 331.2 | 331.2 | +3 (+0.91%) | 60,934 |
| 19 Sep 2016 | INR | 325.05 | 339.9 | 320.8 | 328.2 | 328.2 | +3.4 (+1.05%) | 81,272 |
| 16 Sep 2016 | INR | 320.5 | 332 | 320.5 | 324.8 | 324.8 | +4.1 (+1.28%) | 52,159 |
| 15 Sep 2016 | INR | 325 | 326.85 | 318.05 | 320.7 | 320.7 | -4.75 (-1.46%) | 25,972 |
| 14 Sep 2016 | INR | 309.4 | 328.65 | 308 | 325.45 | 325.45 | +17.7 (+5.75%) | 75,071 |
| 12 Sep 2016 | INR | 318 | 318 | 306.05 | 307.75 | 307.75 | -17.5 (-5.38%) | 31,527 |
| 9 Sep 2016 | INR | 330 | 335 | 322.2 | 325.25 | 325.25 | -4.45 (-1.35%) | 21,010 |
| 8 Sep 2016 | INR | 320 | 338.4 | 320 | 329.7 | 329.7 | +9.6 (+3.00%) | 79,582 |
| 7 Sep 2016 | INR | 310.5 | 324.4 | 308 | 320.1 | 320.1 | +9.95 (+3.21%) | 77,014 |
| 6 Sep 2016 | INR | 313.5 | 315 | 309 | 310.15 | 310.15 | -3.35 (-1.07%) | 19,807 |
| 2 Sep 2016 | INR | 312 | 315.5 | 309.1 | 313.5 | 313.5 | +1.65 (+0.53%) | 19,127 |
| 1 Sep 2016 | INR | 315 | 318 | 310 | 311.85 | 311.85 | -3.7 (-1.17%) | 20,399 |
| 31 Aug 2016 | INR | 309 | 329.9 | 305.4 | 315.55 | 315.55 | +6.65 (+2.15%) | 79,595 |
| 30 Aug 2016 | INR | 307.5 | 313 | 305.65 | 308.9 | 308.9 | +1.2 (+0.39%) | 30,234 |
| 29 Aug 2016 | INR | 310.6 | 313.05 | 304.8 | 307.7 | 307.7 | -3.95 (-1.27%) | 27,627 |
| 26 Aug 2016 | INR | 319 | 320.85 | 308 | 311.65 | 311.65 | -6.85 (-2.15%) | 37,738 |
| 25 Aug 2016 | INR | 315 | 325.65 | 313.9 | 318.5 | 318.5 | +4.35 (+1.38%) | 42,831 |
| 24 Aug 2016 | INR | 318.8 | 319 | 311 | 314.15 | 314.15 | -3.45 (-1.09%) | 37,068 |
