| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 213 | 213 | 208.1 | 209.55 | 83.82 | -3.55 (-1.67%) | 1,624 |
| 6 Oct 2016 | INR | 213.95 | 217.2 | 210.55 | 213.1 | 85.24 | -1.45 (-0.68%) | 14,377 |
| 5 Oct 2016 | INR | 216 | 217 | 213 | 214.55 | 85.82 | +3.1 (+1.47%) | 12,744 |
| 4 Oct 2016 | INR | 213.4 | 217.1 | 210.65 | 211.45 | 84.58 | -0.05 (-0.02%) | 7,729 |
| 3 Oct 2016 | INR | 220 | 220 | 208 | 211.5 | 84.6 | -2.25 (-1.05%) | 15,715 |
| 30 Sep 2016 | INR | 208.75 | 215.75 | 208.75 | 213.75 | 85.5 | +6.8 (+3.29%) | 11,040 |
| 29 Sep 2016 | INR | 219.75 | 221.4 | 204 | 206.95 | 82.78 | -9.6 (-4.43%) | 18,942 |
| 28 Sep 2016 | INR | 221.3 | 223.05 | 215 | 216.55 | 86.62 | -3.25 (-1.48%) | 7,455 |
| 27 Sep 2016 | INR | 224.65 | 226 | 218.85 | 219.8 | 87.92 | -1.75 (-0.79%) | 5,315 |
| 26 Sep 2016 | INR | 224.45 | 229 | 220.8 | 221.55 | 88.62 | -1.25 (-0.56%) | 21,141 |
| 23 Sep 2016 | INR | 228.45 | 228.6 | 221.5 | 222.8 | 89.12 | -6.65 (-2.90%) | 13,509 |
| 22 Sep 2016 | INR | 232 | 234 | 227.5 | 229.45 | 91.78 | -0.85 (-0.37%) | 8,077 |
| 21 Sep 2016 | INR | 230 | 233.1 | 227.85 | 230.3 | 92.12 | +1.85 (+0.81%) | 13,743 |
| 20 Sep 2016 | INR | 232.7 | 232.7 | 225.1 | 228.45 | 91.38 | +0.4 (+0.18%) | 11,799 |
| 19 Sep 2016 | INR | 222 | 230.7 | 222 | 228.05 | 91.22 | +5.7 (+2.56%) | 19,141 |
| 16 Sep 2016 | INR | 232.8 | 236.8 | 221 | 222.35 | 88.94 | -6.9 (-3.01%) | 39,033 |
| 15 Sep 2016 | INR | 217.3 | 235 | 213.25 | 229.25 | 91.7 | +13.1 (+6.06%) | 61,858 |
| 14 Sep 2016 | INR | 208.5 | 217.25 | 208.45 | 216.15 | 86.46 | +7.5 (+3.59%) | 18,989 |
| 12 Sep 2016 | INR | 217 | 217 | 204 | 208.65 | 83.46 | -12.4 (-5.61%) | 24,564 |
| 9 Sep 2016 | INR | 225.55 | 230 | 217.7 | 221.05 | 88.42 | -5.3 (-2.34%) | 11,894 |
| 8 Sep 2016 | INR | 233.4 | 237.2 | 225.6 | 226.35 | 90.54 | -3.85 (-1.67%) | 39,065 |
| 7 Sep 2016 | INR | 232 | 234.5 | 228 | 230.2 | 92.08 | +0.75 (+0.33%) | 35,797 |
| 6 Sep 2016 | INR | 224 | 240.7 | 224 | 229.45 | 91.78 | +8.75 (+3.96%) | 61,855 |
| 2 Sep 2016 | INR | 222.9 | 224.25 | 216.75 | 220.7 | 88.28 | +1.05 (+0.48%) | 15,737 |
| 1 Sep 2016 | INR | 225.2 | 230.2 | 214.9 | 219.65 | 87.86 | -1.7 (-0.77%) | 45,491 |
| 31 Aug 2016 | INR | 213.8 | 227.4 | 212.5 | 221.35 | 88.54 | +10.7 (+5.08%) | 148,459 |
| 30 Aug 2016 | INR | 192.5 | 210.65 | 191.95 | 210.65 | 84.26 | +19.15 (+10.00%) | 242,407 |
| 29 Aug 2016 | INR | 188 | 202 | 187 | 191.5 | 76.6 | +1.9 (+1.00%) | 69,503 |
| 26 Aug 2016 | INR | 198 | 203 | 186.55 | 189.6 | 75.84 | -5.1 (-2.62%) | 31,496 |
| 25 Aug 2016 | INR | 190.2 | 198 | 190.2 | 194.7 | 77.88 | +4.9 (+2.58%) | 24,650 |
