| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 2,390 | 2,397.55 | 2,372 | 2,384.25 | 2,384.25 | +1.7 (+0.07%) | 45,572 |
| 5 Oct 2016 | INR | 2,406 | 2,413.4 | 2,376 | 2,382.55 | 2,382.55 | -18.55 (-0.77%) | 46,401 |
| 4 Oct 2016 | INR | 2,412 | 2,422.3 | 2,395.05 | 2,401.1 | 2,401.1 | -10.7 (-0.44%) | 759,550 |
| 3 Oct 2016 | INR | 2,440 | 2,455 | 2,401.3 | 2,411.8 | 2,411.8 | -15.4 (-0.63%) | 91,746 |
| 30 Sep 2016 | INR | 2,435 | 2,448 | 2,425 | 2,427.2 | 2,427.2 | -7.4 (-0.30%) | 174,777 |
| 29 Sep 2016 | INR | 2,428 | 2,449.6 | 2,419.45 | 2,434.6 | 2,434.6 | +11.15 (+0.46%) | 350,364 |
| 28 Sep 2016 | INR | 2,430 | 2,436 | 2,415 | 2,423.45 | 2,423.45 | -7.25 (-0.30%) | 127,256 |
| 27 Sep 2016 | INR | 2,405 | 2,445 | 2,405 | 2,430.7 | 2,430.7 | +29.85 (+1.24%) | 39,883 |
| 26 Sep 2016 | INR | 2,393 | 2,416.9 | 2,393 | 2,400.85 | 2,400.85 | +3.55 (+0.15%) | 279,463 |
| 23 Sep 2016 | INR | 2,384 | 2,401.5 | 2,375 | 2,397.3 | 2,397.3 | +19.65 (+0.83%) | 441,044 |
| 22 Sep 2016 | INR | 2,428.5 | 2,428.5 | 2,371 | 2,377.65 | 2,377.65 | -35.85 (-1.49%) | 234,530 |
| 21 Sep 2016 | INR | 2,406.5 | 2,421.4 | 2,401.05 | 2,413.5 | 2,413.5 | +2.4 (+0.10%) | 842,921 |
| 20 Sep 2016 | INR | 2,407.35 | 2,419.9 | 2,385 | 2,411.1 | 2,411.1 | +3.75 (+0.16%) | 37,554 |
| 19 Sep 2016 | INR | 2,363.8 | 2,422.95 | 2,350.35 | 2,407.35 | 2,407.35 | +46.2 (+1.96%) | 85,800 |
| 16 Sep 2016 | INR | 2,345 | 2,376.95 | 2,320 | 2,361.15 | 2,361.15 | +33.1 (+1.42%) | 197,657 |
| 15 Sep 2016 | INR | 2,339 | 2,344.5 | 2,318 | 2,328.05 | 2,328.05 | -0.5 (-0.02%) | 121,657 |
| 14 Sep 2016 | INR | 2,359.1 | 2,374.95 | 2,311 | 2,328.55 | 2,328.55 | -30.55 (-1.29%) | 132,832 |
| 12 Sep 2016 | INR | 2,337.5 | 2,364.6 | 2,320 | 2,359.1 | 2,359.1 | +6.6 (+0.28%) | 70,631 |
| 9 Sep 2016 | INR | 2,325 | 2,366 | 2,320 | 2,352.5 | 2,352.5 | +31.35 (+1.35%) | 95,555 |
| 8 Sep 2016 | INR | 2,367 | 2,367 | 2,287 | 2,321.15 | 2,321.15 | -125.85 (-5.14%) | 301,842 |
| 7 Sep 2016 | INR | 2,509 | 2,509 | 2,424 | 2,447 | 2,447 | -37.05 (-1.49%) | 146,564 |
| 6 Sep 2016 | INR | 2,514 | 2,544 | 2,481 | 2,484.05 | 2,484.05 | -29.45 (-1.17%) | 260,330 |
| 2 Sep 2016 | INR | 2,515 | 2,519 | 2,499.1 | 2,513.5 | 2,513.5 | +5.9 (+0.24%) | 31,024 |
| 1 Sep 2016 | INR | 2,529 | 2,530 | 2,489.95 | 2,507.6 | 2,507.6 | -4.95 (-0.20%) | 25,833 |
| 31 Aug 2016 | INR | 2,547 | 2,547 | 2,501 | 2,512.55 | 2,512.55 | -36.15 (-1.42%) | 36,748 |
| 30 Aug 2016 | INR | 2,510 | 2,574.75 | 2,501.6 | 2,548.7 | 2,548.7 | +47.1 (+1.88%) | 34,075 |
| 29 Aug 2016 | INR | 2,530 | 2,533.95 | 2,471.15 | 2,501.6 | 2,501.6 | -27.55 (-1.09%) | 58,686 |
| 26 Aug 2016 | INR | 2,555.1 | 2,571.55 | 2,521.05 | 2,529.15 | 2,529.15 | -20.95 (-0.82%) | 27,476 |
| 25 Aug 2016 | INR | 2,576 | 2,589.2 | 2,529 | 2,550.1 | 2,550.1 | -21.8 (-0.85%) | 47,947 |
| 24 Aug 2016 | INR | 2,601 | 2,601 | 2,568.1 | 2,571.9 | 2,571.9 | -31.3 (-1.20%) | 37,781 |
