| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2016 | INR | 311 | 316 | 310 | 314.1 | 314.1 | -2.7 (-0.85%) | 600 |
| 4 Oct 2016 | INR | 306.05 | 329.95 | 300 | 316.8 | 316.8 | +6.15 (+1.98%) | 1,987 |
| 3 Oct 2016 | INR | 298 | 330 | 292.7 | 310.65 | 310.65 | +14.95 (+5.06%) | 6,707 |
| 30 Sep 2016 | INR | 298.8 | 299.9 | 290.8 | 295.7 | 295.7 | +4.95 (+1.70%) | 2,233 |
| 29 Sep 2016 | INR | 295.45 | 295.45 | 290.1 | 290.75 | 290.75 | -1.05 (-0.36%) | 4,809 |
| 28 Sep 2016 | INR | 294 | 294.9 | 288.1 | 291.8 | 291.8 | +3.65 (+1.27%) | 862 |
| 27 Sep 2016 | INR | 282.55 | 288.15 | 282.55 | 288.15 | 288.15 | +3.15 (+1.11%) | 487 |
| 26 Sep 2016 | INR | 290 | 290 | 281.5 | 285 | 285 | -4.05 (-1.40%) | 1,214 |
| 23 Sep 2016 | INR | 290.1 | 319.8 | 285.3 | 289.05 | 289.05 | -0.95 (-0.33%) | 2,157 |
| 22 Sep 2016 | INR | 289.95 | 290 | 289.95 | 290 | 290 | +6.2 (+2.18%) | 32 |
| 21 Sep 2016 | INR | 286.05 | 286.1 | 280 | 283.8 | 283.8 | -0.95 (-0.33%) | 810 |
| 20 Sep 2016 | INR | 292.85 | 292.85 | 282.15 | 284.75 | 284.75 | -5.15 (-1.78%) | 624 |
| 19 Sep 2016 | INR | 288 | 294.95 | 288 | 289.9 | 289.9 | +2.3 (+0.80%) | 527 |
| 16 Sep 2016 | INR | 295 | 295 | 286.25 | 287.6 | 287.6 | +2.25 (+0.79%) | 919 |
| 15 Sep 2016 | INR | 292 | 294.75 | 284 | 285.35 | 285.35 | -5.65 (-1.94%) | 1,680 |
| 14 Sep 2016 | INR | 290 | 300 | 278.3 | 291 | 291 | +6 (+2.11%) | 3,936 |
| 12 Sep 2016 | INR | 287 | 288.5 | 281.5 | 285 | 285 | -3.05 (-1.06%) | 1,634 |
| 9 Sep 2016 | INR | 300 | 300 | 278 | 288.05 | 288.05 | -8.95 (-3.01%) | 3,296 |
| 8 Sep 2016 | INR | 295 | 302.8 | 295 | 297 | 297 | +7 (+2.41%) | 494 |
| 7 Sep 2016 | INR | 302 | 302 | 285 | 290 | 290 | -11.65 (-3.86%) | 1,156 |
| 6 Sep 2016 | INR | 298.8 | 305 | 295.5 | 301.65 | 301.65 | +9 (+3.08%) | 1,302 |
| 2 Sep 2016 | INR | 285.05 | 300 | 285.05 | 292.65 | 292.65 | +4.5 (+1.56%) | 305 |
| 1 Sep 2016 | INR | 296 | 306 | 288 | 288.15 | 288.15 | -5.9 (-2.01%) | 1,685 |
| 31 Aug 2016 | INR | 294.5 | 298 | 293.6 | 294.05 | 294.05 | +0.25 (+0.09%) | 295 |
| 30 Aug 2016 | INR | 298.45 | 299 | 290 | 293.8 | 293.8 | +8.05 (+2.82%) | 660 |
| 29 Aug 2016 | INR | 286.05 | 287 | 285.25 | 285.75 | 285.75 | +0.75 (+0.26%) | 456 |
| 26 Aug 2016 | INR | 289.05 | 294.8 | 283.05 | 285 | 285 | -9.75 (-3.31%) | 249 |
| 25 Aug 2016 | INR | 283.05 | 315.95 | 283.05 | 294.75 | 294.75 | -1.9 (-0.64%) | 90 |
| 24 Aug 2016 | INR | 296 | 303 | 296 | 296.65 | 296.65 | -8.4 (-2.75%) | 884 |
| 23 Aug 2016 | INR | 305 | 319 | 292.2 | 305.05 | 305.05 | +0.15 (+0.05%) | 3,000 |
