| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 353.7 | 359 | 346.45 | 348.85 | 348.85 | -0.25 (-0.07%) | 45,902 |
| 5 Oct 2016 | INR | 352.75 | 356 | 347 | 349.1 | 349.1 | -0.5 (-0.14%) | 36,650 |
| 4 Oct 2016 | INR | 337.7 | 351.9 | 332 | 349.6 | 349.6 | +13.75 (+4.09%) | 56,280 |
| 3 Oct 2016 | INR | 332 | 336.55 | 328.4 | 335.85 | 335.85 | +6.35 (+1.93%) | 17,386 |
| 30 Sep 2016 | INR | 322.5 | 331 | 319.8 | 329.5 | 329.5 | +10.5 (+3.29%) | 29,083 |
| 29 Sep 2016 | INR | 338.9 | 347 | 316.75 | 319 | 319 | -15.2 (-4.55%) | 56,901 |
| 28 Sep 2016 | INR | 327.55 | 336 | 327.4 | 334.2 | 334.2 | +6.55 (+2.00%) | 22,964 |
| 27 Sep 2016 | INR | 331 | 334.5 | 325.9 | 327.65 | 327.65 | -2.65 (-0.80%) | 14,376 |
| 26 Sep 2016 | INR | 334 | 335 | 327 | 330.3 | 330.3 | +4.55 (+1.40%) | 18,370 |
| 23 Sep 2016 | INR | 325.75 | 331.5 | 324.4 | 325.75 | 325.75 | +0.2 (+0.06%) | 23,059 |
| 22 Sep 2016 | INR | 329.5 | 329.5 | 323.2 | 325.55 | 325.55 | +1.65 (+0.51%) | 11,006 |
| 21 Sep 2016 | INR | 322.85 | 328.45 | 321 | 323.9 | 323.9 | +0.25 (+0.08%) | 10,914 |
| 20 Sep 2016 | INR | 330.25 | 333.6 | 322.6 | 323.65 | 323.65 | -13.65 (-4.05%) | 13,490 |
| 19 Sep 2016 | INR | 337.25 | 338.45 | 330.95 | 337.3 | 337.3 | +0.25 (+0.07%) | 16,881 |
| 16 Sep 2016 | INR | 341.3 | 341.3 | 331 | 337.05 | 337.05 | -1.15 (-0.34%) | 19,166 |
| 15 Sep 2016 | INR | 337 | 343.8 | 336.75 | 338.2 | 338.2 | +4.15 (+1.24%) | 25,748 |
| 14 Sep 2016 | INR | 325 | 338.8 | 323.35 | 334.05 | 334.05 | +10.15 (+3.13%) | 44,574 |
| 12 Sep 2016 | INR | 327.35 | 331 | 322.25 | 323.9 | 323.9 | -10.55 (-3.15%) | 26,992 |
| 9 Sep 2016 | INR | 339.05 | 340.6 | 333.55 | 334.45 | 334.45 | -3.2 (-0.95%) | 14,262 |
| 8 Sep 2016 | INR | 337.8 | 343 | 336.1 | 337.65 | 337.65 | +1.3 (+0.39%) | 15,056 |
| 7 Sep 2016 | INR | 340.3 | 347.7 | 333.2 | 336.35 | 336.35 | -3.5 (-1.03%) | 33,561 |
| 6 Sep 2016 | INR | 315.15 | 344.8 | 315.15 | 339.85 | 339.85 | +24.7 (+7.84%) | 87,172 |
| 2 Sep 2016 | INR | 317 | 321.65 | 314.05 | 315.15 | 315.15 | +0.25 (+0.08%) | 18,112 |
| 1 Sep 2016 | INR | 320 | 323.4 | 313.85 | 314.9 | 314.9 | -5.55 (-1.73%) | 21,900 |
| 31 Aug 2016 | INR | 324 | 328.75 | 320 | 320.45 | 320.45 | -3.45 (-1.07%) | 15,130 |
| 30 Aug 2016 | INR | 327.25 | 329.15 | 323.05 | 323.9 | 323.9 | -1.7 (-0.52%) | 14,773 |
| 29 Aug 2016 | INR | 334.3 | 335 | 324 | 325.6 | 325.6 | -5.4 (-1.63%) | 19,601 |
| 26 Aug 2016 | INR | 338.8 | 338.95 | 330.1 | 331 | 331 | -5.45 (-1.62%) | 12,797 |
| 25 Aug 2016 | INR | 335.15 | 345 | 334 | 336.45 | 336.45 | +3.05 (+0.91%) | 69,703 |
| 24 Aug 2016 | INR | 324.8 | 339.55 | 324 | 333.4 | 333.4 | +8.55 (+2.63%) | 34,819 |
