| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 312.6 | 329 | 312.6 | 325.05 | 325.05 | +15.3 (+4.94%) | 43,594 |
| 5 Oct 2016 | INR | 310.65 | 312 | 308.1 | 309.75 | 309.75 | 0.0 (0.0%) | 5,106 |
| 4 Oct 2016 | INR | 311.85 | 312 | 307.05 | 309.75 | 309.75 | +0.75 (+0.24%) | 9,526 |
| 3 Oct 2016 | INR | 308.75 | 316 | 305 | 309 | 309 | +3.25 (+1.06%) | 11,594 |
| 30 Sep 2016 | INR | 296 | 312.45 | 294 | 305.75 | 305.75 | +10 (+3.38%) | 9,234 |
| 29 Sep 2016 | INR | 300.1 | 307.05 | 292.25 | 295.75 | 295.75 | -6.7 (-2.22%) | 14,248 |
| 28 Sep 2016 | INR | 305 | 307.6 | 301.5 | 302.45 | 302.45 | -1.25 (-0.41%) | 6,390 |
| 27 Sep 2016 | INR | 308.6 | 309 | 302.55 | 303.7 | 303.7 | -1.3 (-0.43%) | 3,983 |
| 26 Sep 2016 | INR | 310.05 | 311 | 303.6 | 305 | 305 | -6.7 (-2.15%) | 5,517 |
| 23 Sep 2016 | INR | 311 | 319.9 | 310 | 311.7 | 311.7 | -0.85 (-0.27%) | 7,519 |
| 22 Sep 2016 | INR | 315 | 317 | 311.4 | 312.55 | 312.55 | +1.05 (+0.34%) | 8,157 |
| 21 Sep 2016 | INR | 319.8 | 320.95 | 309.05 | 311.5 | 311.5 | -5.95 (-1.87%) | 6,903 |
| 20 Sep 2016 | INR | 312.9 | 320 | 312.9 | 317.45 | 317.45 | +4.9 (+1.57%) | 17,499 |
| 19 Sep 2016 | INR | 314 | 320.7 | 309.8 | 312.55 | 312.55 | +9.9 (+3.27%) | 27,432 |
| 16 Sep 2016 | INR | 311 | 314.45 | 298.6 | 302.65 | 302.65 | -3 (-0.98%) | 11,693 |
| 15 Sep 2016 | INR | 302 | 314.75 | 297.3 | 305.65 | 305.65 | +7.1 (+2.38%) | 40,404 |
| 14 Sep 2016 | INR | 297 | 304.15 | 295.15 | 298.55 | 298.55 | +0.55 (+0.18%) | 2,284 |
| 12 Sep 2016 | INR | 305 | 305 | 296 | 298 | 298 | -6.7 (-2.20%) | 5,658 |
| 9 Sep 2016 | INR | 315 | 319 | 304 | 304.7 | 304.7 | -8.6 (-2.74%) | 30,160 |
| 8 Sep 2016 | INR | 304 | 327.1 | 298.65 | 313.3 | 313.3 | +13.1 (+4.36%) | 175,972 |
| 7 Sep 2016 | INR | 305 | 307.6 | 298.8 | 300.2 | 300.2 | -4.95 (-1.62%) | 8,295 |
| 6 Sep 2016 | INR | 297 | 307.45 | 297 | 305.15 | 305.15 | +2.05 (+0.68%) | 16,138 |
| 2 Sep 2016 | INR | 310 | 311.9 | 298.45 | 303.1 | 303.1 | -1.2 (-0.39%) | 8,887 |
| 1 Sep 2016 | INR | 306.85 | 310 | 302.05 | 304.3 | 304.3 | -3.8 (-1.23%) | 8,343 |
| 31 Aug 2016 | INR | 308.5 | 310.6 | 305.5 | 308.1 | 308.1 | +2.85 (+0.93%) | 10,796 |
| 30 Aug 2016 | INR | 303 | 310 | 299.2 | 305.25 | 305.25 | +4.5 (+1.50%) | 15,614 |
| 29 Aug 2016 | INR | 303.45 | 309 | 299.2 | 300.75 | 300.75 | -2.75 (-0.91%) | 5,602 |
| 26 Aug 2016 | INR | 303 | 306 | 298.5 | 303.5 | 303.5 | +4.1 (+1.37%) | 10,186 |
| 25 Aug 2016 | INR | 306 | 319.6 | 297.35 | 299.4 | 299.4 | -1.25 (-0.42%) | 23,327 |
| 24 Aug 2016 | INR | 299 | 303.75 | 295.1 | 300.65 | 300.65 | +5.75 (+1.95%) | 11,058 |
