| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 900 | 913.6 | 880 | 908.15 | 908.15 | +10.95 (+1.22%) | 1,566 |
| 5 Oct 2016 | INR | 900 | 902.75 | 891.2 | 897.2 | 897.2 | +1.15 (+0.13%) | 710 |
| 4 Oct 2016 | INR | 895.1 | 904.95 | 885 | 896.05 | 896.05 | +11.05 (+1.25%) | 3,555 |
| 3 Oct 2016 | INR | 882 | 899 | 845 | 885 | 885 | +10.4 (+1.19%) | 10,024 |
| 30 Sep 2016 | INR | 846.65 | 885.4 | 829.2 | 874.6 | 874.6 | +50.15 (+6.08%) | 5,771 |
| 29 Sep 2016 | INR | 862 | 872.45 | 770 | 824.45 | 824.45 | -28.85 (-3.38%) | 12,994 |
| 28 Sep 2016 | INR | 831.2 | 863.9 | 829.45 | 853.3 | 853.3 | +23.45 (+2.83%) | 4,903 |
| 27 Sep 2016 | INR | 831.2 | 833 | 824 | 829.85 | 829.85 | +0.95 (+0.11%) | 3,993 |
| 26 Sep 2016 | INR | 829.6 | 830.8 | 813.85 | 828.9 | 828.9 | +5.05 (+0.61%) | 5,208 |
| 23 Sep 2016 | INR | 803.9 | 836 | 792.2 | 823.85 | 823.85 | +21.9 (+2.73%) | 3,061 |
| 22 Sep 2016 | INR | 798.55 | 804 | 795 | 801.95 | 801.95 | +6.55 (+0.82%) | 3,023 |
| 21 Sep 2016 | INR | 797.2 | 800 | 790 | 795.4 | 795.4 | -3.05 (-0.38%) | 1,181 |
| 20 Sep 2016 | INR | 792 | 810 | 789.15 | 798.45 | 798.45 | +2.25 (+0.28%) | 2,223 |
| 19 Sep 2016 | INR | 793.85 | 800 | 789.3 | 796.2 | 796.2 | +9.95 (+1.27%) | 288 |
| 16 Sep 2016 | INR | 804.6 | 804.6 | 783 | 786.25 | 786.25 | -12.45 (-1.56%) | 1,784 |
| 15 Sep 2016 | INR | 805 | 805.95 | 792 | 798.7 | 798.7 | -3.85 (-0.48%) | 915 |
| 14 Sep 2016 | INR | 780 | 807.7 | 771 | 802.55 | 802.55 | +14.3 (+1.81%) | 3,618 |
| 12 Sep 2016 | INR | 791 | 792.55 | 775.4 | 788.25 | 788.25 | -5.85 (-0.74%) | 1,884 |
| 9 Sep 2016 | INR | 800 | 800 | 780 | 794.1 | 794.1 | -0.7 (-0.09%) | 1,035 |
| 8 Sep 2016 | INR | 800 | 805 | 790.1 | 794.8 | 794.8 | -6.75 (-0.84%) | 3,396 |
| 7 Sep 2016 | INR | 800 | 805 | 790.7 | 801.55 | 801.55 | +8.65 (+1.09%) | 860 |
| 6 Sep 2016 | INR | 790 | 820 | 782.95 | 792.9 | 792.9 | +10.2 (+1.30%) | 1,008 |
| 2 Sep 2016 | INR | 790.45 | 790.45 | 775 | 782.7 | 782.7 | -8.05 (-1.02%) | 2,696 |
| 1 Sep 2016 | INR | 785 | 806.8 | 764.45 | 790.75 | 790.75 | -1.3 (-0.16%) | 6,754 |
| 31 Aug 2016 | INR | 801.2 | 801.2 | 786.95 | 792.05 | 792.05 | -7.7 (-0.96%) | 1,002 |
| 30 Aug 2016 | INR | 795 | 803 | 788.7 | 799.75 | 799.75 | +9.2 (+1.16%) | 3,567 |
| 29 Aug 2016 | INR | 790 | 794.8 | 778 | 790.55 | 790.55 | +10.75 (+1.38%) | 3,393 |
| 26 Aug 2016 | INR | 783.35 | 802.5 | 775 | 779.8 | 779.8 | +0.15 (+0.02%) | 14,144 |
| 25 Aug 2016 | INR | 780 | 785.9 | 775.9 | 779.65 | 779.65 | -4.35 (-0.55%) | 950 |
| 24 Aug 2016 | INR | 780.9 | 789.1 | 776 | 784 | 784 | -1.7 (-0.22%) | 1,482 |
