| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 649 | 658.9 | 621.1 | 632.3 | 632.3 | -12.85 (-1.99%) | 111,221 |
| 5 Oct 2016 | INR | 650 | 663.95 | 639.6 | 645.15 | 645.15 | -2.65 (-0.41%) | 123,119 |
| 4 Oct 2016 | INR | 655 | 659.95 | 641.55 | 647.8 | 647.8 | -5.05 (-0.77%) | 112,812 |
| 3 Oct 2016 | INR | 660 | 676.1 | 647.05 | 652.85 | 652.85 | +38.2 (+6.21%) | 451,781 |
| 30 Sep 2016 | INR | 592 | 619.7 | 589.1 | 614.65 | 614.65 | +24.8 (+4.20%) | 141,539 |
| 29 Sep 2016 | INR | 636 | 641.25 | 572.8 | 589.85 | 589.85 | -42.5 (-6.72%) | 176,637 |
| 28 Sep 2016 | INR | 638 | 644 | 629.2 | 632.35 | 632.35 | -4.15 (-0.65%) | 106,238 |
| 27 Sep 2016 | INR | 640 | 655 | 633.55 | 636.5 | 636.5 | -1.35 (-0.21%) | 192,166 |
| 26 Sep 2016 | INR | 638 | 650 | 621.75 | 637.85 | 637.85 | +1.7 (+0.27%) | 201,266 |
| 23 Sep 2016 | INR | 625 | 649 | 623.5 | 636.15 | 636.15 | +15.8 (+2.55%) | 247,914 |
| 22 Sep 2016 | INR | 632.7 | 633.8 | 618.5 | 620.35 | 620.35 | -6.2 (-0.99%) | 120,374 |
| 21 Sep 2016 | INR | 595 | 633.15 | 594.05 | 626.55 | 626.55 | +35.6 (+6.02%) | 536,299 |
| 20 Sep 2016 | INR | 599 | 602.45 | 580.4 | 590.95 | 590.95 | -8.15 (-1.36%) | 146,246 |
| 19 Sep 2016 | INR | 605 | 609.15 | 594.7 | 599.1 | 599.1 | -4.85 (-0.80%) | 158,257 |
| 16 Sep 2016 | INR | 611.5 | 614.9 | 586.4 | 603.95 | 603.95 | +0.05 (+0.01%) | 369,164 |
| 15 Sep 2016 | INR | 562.25 | 609.3 | 557.4 | 603.9 | 603.9 | +47.2 (+8.48%) | 552,572 |
| 14 Sep 2016 | INR | 544.8 | 565.4 | 542.75 | 556.7 | 556.7 | +14 (+2.58%) | 167,946 |
| 12 Sep 2016 | INR | 562.5 | 562.5 | 534.4 | 542.7 | 542.7 | -27.95 (-4.90%) | 140,551 |
| 9 Sep 2016 | INR | 589 | 592 | 567 | 570.65 | 570.65 | -18.95 (-3.21%) | 138,112 |
| 8 Sep 2016 | INR | 576.85 | 594.1 | 558 | 589.6 | 589.6 | +15.35 (+2.67%) | 289,363 |
| 7 Sep 2016 | INR | 563.5 | 581.75 | 563.5 | 574.25 | 574.25 | +10.85 (+1.93%) | 235,430 |
| 6 Sep 2016 | INR | 543 | 570.65 | 543 | 563.4 | 563.4 | +22.3 (+4.12%) | 346,820 |
| 2 Sep 2016 | INR | 544 | 547.15 | 533 | 541.1 | 541.1 | -3.95 (-0.72%) | 110,530 |
| 1 Sep 2016 | INR | 537.15 | 561.5 | 537.15 | 545.05 | 545.05 | +7.9 (+1.47%) | 290,842 |
| 31 Aug 2016 | INR | 538 | 546 | 531.35 | 537.15 | 537.15 | -6.35 (-1.17%) | 157,561 |
| 30 Aug 2016 | INR | 511 | 552.75 | 511 | 543.5 | 543.5 | +35.55 (+7.00%) | 554,026 |
| 29 Aug 2016 | INR | 516.5 | 520 | 496.6 | 507.95 | 507.95 | -7.1 (-1.38%) | 172,846 |
| 26 Aug 2016 | INR | 532 | 535 | 510 | 515.05 | 515.05 | -15.5 (-2.92%) | 283,773 |
| 25 Aug 2016 | INR | 510.1 | 546.7 | 510.1 | 530.55 | 530.55 | +23.5 (+4.63%) | 936,843 |
| 24 Aug 2016 | INR | 505.1 | 519.5 | 503.3 | 507.05 | 507.05 | +2.45 (+0.49%) | 196,425 |
