| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 3,311.9 | 3,334.1 | 3,270.1 | 3,275.1 | 3,275.1 | -27.1 (-0.82%) | 1,080 |
| 5 Oct 2016 | INR | 3,317.95 | 3,357 | 3,280 | 3,302.2 | 3,302.2 | -24.35 (-0.73%) | 1,644 |
| 4 Oct 2016 | INR | 3,312 | 3,334 | 3,250 | 3,326.55 | 3,326.55 | +62.55 (+1.92%) | 2,122 |
| 3 Oct 2016 | INR | 3,240.55 | 3,310 | 3,235.1 | 3,264 | 3,264 | +37.85 (+1.17%) | 1,221 |
| 30 Sep 2016 | INR | 3,230.65 | 3,319.4 | 3,197.25 | 3,226.15 | 3,226.15 | +27.35 (+0.86%) | 1,770 |
| 29 Sep 2016 | INR | 3,312.1 | 3,318.7 | 3,180.1 | 3,198.8 | 3,198.8 | -101.9 (-3.09%) | 4,271 |
| 28 Sep 2016 | INR | 3,305.45 | 3,340 | 3,100.1 | 3,300.7 | 3,300.7 | -2 (-0.06%) | 1,092 |
| 27 Sep 2016 | INR | 3,320.05 | 3,343.95 | 3,277.05 | 3,302.7 | 3,302.7 | -10.35 (-0.31%) | 2,199 |
| 26 Sep 2016 | INR | 3,365.1 | 3,376.95 | 3,303.6 | 3,313.05 | 3,313.05 | -52 (-1.55%) | 3,117 |
| 23 Sep 2016 | INR | 3,365.05 | 3,377.75 | 3,349.5 | 3,365.05 | 3,365.05 | -0.95 (-0.03%) | 2,617 |
| 22 Sep 2016 | INR | 3,378 | 3,379 | 3,352 | 3,366 | 3,366 | +6.85 (+0.20%) | 1,438 |
| 21 Sep 2016 | INR | 3,376 | 3,388.6 | 3,356.15 | 3,359.15 | 3,359.15 | -17.05 (-0.51%) | 569 |
| 20 Sep 2016 | INR | 3,364.95 | 3,380 | 3,336.95 | 3,376.2 | 3,376.2 | +20.1 (+0.60%) | 1,155 |
| 19 Sep 2016 | INR | 3,356 | 3,372.7 | 3,345 | 3,356.1 | 3,356.1 | -12.1 (-0.36%) | 610 |
| 16 Sep 2016 | INR | 3,359.95 | 3,379.05 | 3,348.5 | 3,368.2 | 3,368.2 | +17.15 (+0.51%) | 2,510 |
| 15 Sep 2016 | INR | 3,364.85 | 3,368 | 3,342 | 3,351.05 | 3,351.05 | -17.45 (-0.52%) | 1,570 |
| 14 Sep 2016 | INR | 3,399.95 | 3,399.95 | 3,328 | 3,368.5 | 3,368.5 | -5.5 (-0.16%) | 3,677 |
| 12 Sep 2016 | INR | 3,310 | 3,400 | 3,281 | 3,374 | 3,374 | +43.4 (+1.30%) | 4,313 |
| 9 Sep 2016 | INR | 3,375.9 | 3,392.85 | 3,325 | 3,330.6 | 3,330.6 | -22.5 (-0.67%) | 4,576 |
| 8 Sep 2016 | INR | 3,379.6 | 3,393.55 | 3,325.15 | 3,353.1 | 3,353.1 | -82.05 (-2.39%) | 4,196 |
| 7 Sep 2016 | INR | 3,456 | 3,500 | 3,398 | 3,435.15 | 3,435.15 | -4.8 (-0.14%) | 2,509 |
| 6 Sep 2016 | INR | 3,493 | 3,493 | 3,430.1 | 3,439.95 | 3,439.95 | -2 (-0.06%) | 1,517 |
| 2 Sep 2016 | INR | 3,455.95 | 3,483.9 | 3,424.6 | 3,441.95 | 3,441.95 | -3.15 (-0.09%) | 2,434 |
| 1 Sep 2016 | INR | 3,458 | 3,474.95 | 3,425 | 3,445.1 | 3,445.1 | -12 (-0.35%) | 1,314 |
| 31 Aug 2016 | INR | 3,540.1 | 3,540.1 | 3,440 | 3,457.1 | 3,457.1 | -20.6 (-0.59%) | 2,794 |
| 30 Aug 2016 | INR | 3,475 | 3,510.65 | 3,470 | 3,477.7 | 3,477.7 | -88.55 (-2.48%) | 4,905 |
| 29 Aug 2016 | INR | 3,607.95 | 3,622.85 | 3,554.75 | 3,566.25 | 3,566.25 | -47.95 (-1.33%) | 8,911 |
| 26 Aug 2016 | INR | 3,642.05 | 3,647.65 | 3,602.05 | 3,614.2 | 3,614.2 | -19.15 (-0.53%) | 17,396 |
| 25 Aug 2016 | INR | 3,679.2 | 3,681.6 | 3,611.1 | 3,633.35 | 3,633.35 | -10.95 (-0.30%) | 3,086 |
| 24 Aug 2016 | INR | 3,677.55 | 3,681 | 3,628.55 | 3,644.3 | 3,644.3 | -10.75 (-0.29%) | 2,183 |
