| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 273.65 | 278.75 | 272 | 274.3 | 274.3 | +1.8 (+0.66%) | 7,746 |
| 5 Oct 2016 | INR | 276.5 | 277.9 | 269 | 272.5 | 272.5 | -1.35 (-0.49%) | 4,244 |
| 4 Oct 2016 | INR | 280 | 280.65 | 271.25 | 273.85 | 273.85 | -6.15 (-2.20%) | 5,760 |
| 3 Oct 2016 | INR | 277 | 281 | 273.2 | 280 | 280 | +7.5 (+2.75%) | 8,608 |
| 30 Sep 2016 | INR | 269 | 277 | 267 | 272.5 | 272.5 | +9.25 (+3.51%) | 12,373 |
| 29 Sep 2016 | INR | 273.15 | 277.85 | 260.15 | 263.25 | 263.25 | -11.05 (-4.03%) | 24,115 |
| 28 Sep 2016 | INR | 277.55 | 278 | 273.5 | 274.3 | 274.3 | -3.1 (-1.12%) | 6,213 |
| 27 Sep 2016 | INR | 275 | 281.95 | 274.1 | 277.4 | 277.4 | +5.55 (+2.04%) | 39,707 |
| 26 Sep 2016 | INR | 272.05 | 274.6 | 266 | 271.85 | 271.85 | -0.85 (-0.31%) | 15,805 |
| 23 Sep 2016 | INR | 276.05 | 277 | 271.3 | 272.7 | 272.7 | -2.55 (-0.93%) | 17,149 |
| 22 Sep 2016 | INR | 270 | 278.7 | 269 | 275.25 | 275.25 | +6.7 (+2.49%) | 45,606 |
| 21 Sep 2016 | INR | 271.25 | 272.3 | 265.55 | 268.55 | 268.55 | +0.65 (+0.24%) | 37,543 |
| 20 Sep 2016 | INR | 266 | 271.6 | 264.3 | 267.9 | 267.9 | +2.65 (+1.00%) | 36,037 |
| 19 Sep 2016 | INR | 245.7 | 270 | 245.7 | 265.25 | 265.25 | +15.8 (+6.33%) | 898,284 |
| 16 Sep 2016 | INR | 265 | 265.3 | 244 | 249.45 | 249.45 | -13.35 (-5.08%) | 32,774 |
| 15 Sep 2016 | INR | 262 | 263.95 | 261.5 | 262.8 | 262.8 | -2.2 (-0.83%) | 11,835 |
| 14 Sep 2016 | INR | 270 | 271 | 261.6 | 265 | 265 | -5.8 (-2.14%) | 11,626 |
| 12 Sep 2016 | INR | 277 | 277 | 268.65 | 270.8 | 270.8 | -10.7 (-3.80%) | 4,796 |
| 9 Sep 2016 | INR | 284.6 | 285 | 280.15 | 281.5 | 281.5 | -3.95 (-1.38%) | 2,318 |
| 8 Sep 2016 | INR | 285.5 | 288 | 283.7 | 285.45 | 285.45 | -0.45 (-0.16%) | 5,992 |
| 7 Sep 2016 | INR | 292.05 | 293.35 | 285 | 285.9 | 285.9 | -8 (-2.72%) | 6,699 |
| 6 Sep 2016 | INR | 294.05 | 296.3 | 287.05 | 293.9 | 293.9 | -0.1 (-0.03%) | 25,148 |
| 2 Sep 2016 | INR | 299 | 301 | 290.15 | 294 | 294 | -5.2 (-1.74%) | 12,714 |
| 1 Sep 2016 | INR | 279.6 | 302 | 277 | 299.2 | 299.2 | +20 (+7.16%) | 52,207 |
| 31 Aug 2016 | INR | 285 | 292.45 | 276 | 279.2 | 279.2 | -4.45 (-1.57%) | 15,111 |
| 30 Aug 2016 | INR | 278 | 288.1 | 278 | 283.65 | 283.65 | +9.95 (+3.64%) | 16,238 |
| 29 Aug 2016 | INR | 275.15 | 276.3 | 272.4 | 273.7 | 273.7 | -2.7 (-0.98%) | 6,194 |
| 26 Aug 2016 | INR | 279 | 281.5 | 274 | 276.4 | 276.4 | +0.8 (+0.29%) | 8,519 |
| 25 Aug 2016 | INR | 277.2 | 281.55 | 274 | 275.6 | 275.6 | -0.7 (-0.25%) | 7,548 |
| 24 Aug 2016 | INR | 277.05 | 288.9 | 273 | 276.3 | 276.3 | -1.3 (-0.47%) | 29,719 |
