| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 560 | 579.75 | 551.1 | 556.2 | 556.2 | -4.45 (-0.79%) | 4,196 |
| 5 Oct 2016 | INR | 560 | 562.1 | 556.8 | 560.65 | 560.65 | -3.25 (-0.58%) | 249 |
| 4 Oct 2016 | INR | 562 | 565.55 | 560 | 563.9 | 563.9 | +2.85 (+0.51%) | 277 |
| 3 Oct 2016 | INR | 549 | 564.45 | 547 | 561.05 | 561.05 | +20.5 (+3.79%) | 989 |
| 30 Sep 2016 | INR | 530.05 | 547.5 | 520 | 540.55 | 540.55 | +15.45 (+2.94%) | 1,035 |
| 29 Sep 2016 | INR | 565 | 573.6 | 510 | 525.1 | 525.1 | -39.65 (-7.02%) | 5,393 |
| 28 Sep 2016 | INR | 565 | 571.8 | 560.4 | 564.75 | 564.75 | -0.65 (-0.11%) | 1,700 |
| 27 Sep 2016 | INR | 565 | 570.95 | 565 | 565.4 | 565.4 | +3 (+0.53%) | 455 |
| 26 Sep 2016 | INR | 590 | 590 | 561.75 | 562.4 | 562.4 | -21.55 (-3.69%) | 2,380 |
| 23 Sep 2016 | INR | 590 | 605 | 582.5 | 583.95 | 583.95 | +1.65 (+0.28%) | 1,762 |
| 22 Sep 2016 | INR | 565 | 589.7 | 565 | 582.3 | 582.3 | +16.2 (+2.86%) | 8,166 |
| 21 Sep 2016 | INR | 558 | 570.9 | 558 | 566.1 | 566.1 | +3.2 (+0.57%) | 454 |
| 20 Sep 2016 | INR | 563 | 570 | 558.7 | 562.9 | 562.9 | +2 (+0.36%) | 197 |
| 19 Sep 2016 | INR | 560 | 565.05 | 556 | 560.9 | 560.9 | -3.6 (-0.64%) | 1,326 |
| 16 Sep 2016 | INR | 563.9 | 572.95 | 553.3 | 564.5 | 564.5 | +4.4 (+0.79%) | 2,973 |
| 15 Sep 2016 | INR | 555 | 564 | 546 | 560.1 | 560.1 | +6.1 (+1.10%) | 1,774 |
| 14 Sep 2016 | INR | 537.55 | 557.6 | 537 | 554 | 554 | +13.75 (+2.55%) | 1,660 |
| 12 Sep 2016 | INR | 558 | 559.5 | 537.05 | 540.25 | 540.25 | -19.3 (-3.45%) | 2,526 |
| 9 Sep 2016 | INR | 583 | 583 | 552.5 | 559.55 | 559.55 | -16.35 (-2.84%) | 3,177 |
| 8 Sep 2016 | INR | 573 | 584 | 573 | 575.9 | 575.9 | -0.05 (-0.01%) | 1,741 |
| 7 Sep 2016 | INR | 564 | 586.9 | 564 | 575.95 | 575.95 | +11.1 (+1.97%) | 40,234 |
| 6 Sep 2016 | INR | 560 | 580 | 556.15 | 564.85 | 564.85 | +5.25 (+0.94%) | 11,262 |
| 2 Sep 2016 | INR | 562.5 | 564.5 | 555.8 | 559.6 | 559.6 | -1.05 (-0.19%) | 1,228 |
| 1 Sep 2016 | INR | 550 | 564.95 | 545 | 560.65 | 560.65 | +8.75 (+1.59%) | 2,391 |
| 31 Aug 2016 | INR | 557.3 | 565 | 550.5 | 551.9 | 551.9 | -6.9 (-1.23%) | 2,398 |
| 30 Aug 2016 | INR | 561.95 | 567 | 555.25 | 558.8 | 558.8 | +6.9 (+1.25%) | 6,219 |
| 29 Aug 2016 | INR | 552.95 | 560.45 | 547.05 | 551.9 | 551.9 | -0.85 (-0.15%) | 839 |
| 26 Aug 2016 | INR | 560 | 562 | 546.5 | 552.75 | 552.75 | -11.85 (-2.10%) | 2,607 |
| 25 Aug 2016 | INR | 574 | 574 | 562.1 | 564.6 | 564.6 | -6.2 (-1.09%) | 1,478 |
| 24 Aug 2016 | INR | 572 | 578.55 | 559 | 570.8 | 570.8 | +5.5 (+0.97%) | 5,974 |
