| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 442 | 447.5 | 430.1 | 432.9 | 144.3 | -6.55 (-1.49%) | 5,664 |
| 5 Oct 2016 | INR | 436 | 450.7 | 436 | 439.45 | 146.4833 | -1.6 (-0.36%) | 3,661 |
| 4 Oct 2016 | INR | 439.1 | 454 | 430.5 | 441.05 | 147.0167 | +1.95 (+0.44%) | 1,816 |
| 3 Oct 2016 | INR | 435.25 | 451.5 | 425.2 | 439.1 | 146.3667 | +6.85 (+1.58%) | 3,633 |
| 30 Sep 2016 | INR | 427.65 | 437.1 | 427.65 | 432.25 | 144.0833 | +4.6 (+1.08%) | 1,249 |
| 29 Sep 2016 | INR | 448.8 | 455 | 425.1 | 427.65 | 142.55 | -19.55 (-4.37%) | 4,474 |
| 28 Sep 2016 | INR | 435 | 449.95 | 433.05 | 447.2 | 149.0667 | +15 (+3.47%) | 3,029 |
| 27 Sep 2016 | INR | 446.85 | 447.5 | 430 | 432.2 | 144.0667 | -9.65 (-2.18%) | 1,401 |
| 26 Sep 2016 | INR | 454.75 | 454.75 | 440 | 441.85 | 147.2833 | -3.05 (-0.69%) | 1,116 |
| 23 Sep 2016 | INR | 449.75 | 454.7 | 443 | 444.9 | 148.3 | -4.85 (-1.08%) | 1,165 |
| 22 Sep 2016 | INR | 458 | 470 | 444 | 449.75 | 149.9167 | +1.3 (+0.29%) | 3,833 |
| 21 Sep 2016 | INR | 451 | 459 | 447.1 | 448.45 | 149.4833 | -2.45 (-0.54%) | 1,705 |
| 20 Sep 2016 | INR | 447 | 463 | 445.55 | 450.9 | 150.3 | +1.35 (+0.30%) | 4,567 |
| 19 Sep 2016 | INR | 430 | 459 | 429.2 | 449.55 | 149.85 | +17.6 (+4.07%) | 8,173 |
| 16 Sep 2016 | INR | 429 | 435 | 429 | 431.95 | 143.9833 | +1.95 (+0.45%) | 2,283 |
| 15 Sep 2016 | INR | 431.05 | 442.5 | 428.1 | 430 | 143.3333 | -5.1 (-1.17%) | 1,696 |
| 14 Sep 2016 | INR | 430.05 | 436 | 430 | 435.1 | 145.0333 | +6.4 (+1.49%) | 1,008 |
| 12 Sep 2016 | INR | 433.4 | 433.4 | 426.3 | 428.7 | 142.9 | -4.6 (-1.06%) | 1,302 |
| 9 Sep 2016 | INR | 435 | 438 | 430 | 433.3 | 144.4333 | -2.35 (-0.54%) | 683 |
| 8 Sep 2016 | INR | 433.75 | 437.2 | 432 | 435.65 | 145.2167 | +4.25 (+0.99%) | 1,693 |
| 7 Sep 2016 | INR | 428 | 435.95 | 428 | 431.4 | 143.8 | +0.7 (+0.16%) | 1,218 |
| 6 Sep 2016 | INR | 434.95 | 436.65 | 428 | 430.7 | 143.5667 | -1.3 (-0.30%) | 932 |
| 2 Sep 2016 | INR | 429 | 433.7 | 427.85 | 432 | 144 | -0.2 (-0.05%) | 845 |
| 1 Sep 2016 | INR | 434 | 434 | 428 | 432.2 | 144.0667 | -0.6 (-0.14%) | 964 |
| 31 Aug 2016 | INR | 434.95 | 435 | 427.5 | 432.8 | 144.2667 | +1.75 (+0.41%) | 754 |
| 30 Aug 2016 | INR | 432.6 | 433.5 | 429 | 431.05 | 143.6833 | +1.5 (+0.35%) | 1,389 |
| 29 Aug 2016 | INR | 433 | 437 | 422.5 | 429.55 | 143.1833 | -2.8 (-0.65%) | 948 |
| 26 Aug 2016 | INR | 434 | 434.95 | 430.45 | 432.35 | 144.1167 | +0.35 (+0.08%) | 433 |
| 25 Aug 2016 | INR | 437.2 | 437.2 | 431.2 | 432 | 144 | -5.65 (-1.29%) | 1,355 |
| 24 Aug 2016 | INR | 432.4 | 439.95 | 432.4 | 437.65 | 145.8833 | -0.15 (-0.03%) | 1,856 |
