| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 277.8 | 279.5 | 272 | 273.3 | 273.3 | -2.1 (-0.76%) | 7,392 |
| 7 Oct 2016 | INR | 259.4 | 282.5 | 259 | 275.4 | 275.4 | +16 (+6.17%) | 37,587 |
| 6 Oct 2016 | INR | 269 | 269 | 257.5 | 259.4 | 259.4 | -9.3 (-3.46%) | 14,200 |
| 5 Oct 2016 | INR | 267.2 | 274 | 264.7 | 268.7 | 268.7 | +4.05 (+1.53%) | 16,810 |
| 4 Oct 2016 | INR | 268 | 269.8 | 264.3 | 264.65 | 264.65 | +0.1 (+0.04%) | 4,403 |
| 3 Oct 2016 | INR | 258.1 | 266.95 | 258.1 | 264.55 | 264.55 | +6.5 (+2.52%) | 5,244 |
| 30 Sep 2016 | INR | 249 | 270 | 248.75 | 258.05 | 258.05 | +8.8 (+3.53%) | 10,544 |
| 29 Sep 2016 | INR | 268 | 271.4 | 242.3 | 249.25 | 249.25 | -18.25 (-6.82%) | 21,577 |
| 28 Sep 2016 | INR | 266.45 | 269.4 | 265 | 267.5 | 267.5 | +3.55 (+1.34%) | 11,625 |
| 27 Sep 2016 | INR | 267 | 269.95 | 263.05 | 263.95 | 263.95 | +0.65 (+0.25%) | 11,855 |
| 26 Sep 2016 | INR | 259 | 270 | 259 | 263.3 | 263.3 | +3.9 (+1.50%) | 42,241 |
| 23 Sep 2016 | INR | 263 | 268 | 256.05 | 259.4 | 259.4 | -4.95 (-1.87%) | 11,691 |
| 22 Sep 2016 | INR | 263 | 267 | 260.1 | 264.35 | 264.35 | +3.8 (+1.46%) | 8,563 |
| 21 Sep 2016 | INR | 263.35 | 274.2 | 258.7 | 260.55 | 260.55 | +1.85 (+0.72%) | 49,103 |
| 20 Sep 2016 | INR | 265.05 | 268.25 | 257.1 | 258.7 | 258.7 | -8.1 (-3.04%) | 31,665 |
| 19 Sep 2016 | INR | 278.25 | 281.5 | 265.2 | 266.8 | 266.8 | -13.95 (-4.97%) | 33,958 |
| 16 Sep 2016 | INR | 282.85 | 293.95 | 278 | 280.75 | 280.75 | -2.35 (-0.83%) | 22,405 |
| 15 Sep 2016 | INR | 292.3 | 298.85 | 282 | 283.1 | 283.1 | -7.35 (-2.53%) | 40,708 |
| 14 Sep 2016 | INR | 304.05 | 306 | 283.85 | 290.45 | 290.45 | -11.35 (-3.76%) | 53,464 |
| 12 Sep 2016 | INR | 297 | 311.7 | 284.5 | 301.8 | 301.8 | +4.4 (+1.48%) | 62,056 |
| 9 Sep 2016 | INR | 278.9 | 320.95 | 274.75 | 297.4 | 297.4 | +19.8 (+7.13%) | 155,910 |
| 8 Sep 2016 | INR | 265 | 283 | 265 | 277.6 | 277.6 | +10.9 (+4.09%) | 42,346 |
| 7 Sep 2016 | INR | 262.75 | 271.4 | 260 | 266.7 | 266.7 | +1.2 (+0.45%) | 15,761 |
| 6 Sep 2016 | INR | 266.1 | 273.1 | 262 | 265.5 | 265.5 | +1.9 (+0.72%) | 35,072 |
| 2 Sep 2016 | INR | 244 | 271.5 | 240 | 263.6 | 263.6 | +21.45 (+8.86%) | 89,457 |
| 1 Sep 2016 | INR | 250 | 264.5 | 237 | 242.15 | 242.15 | -1.95 (-0.80%) | 50,548 |
| 31 Aug 2016 | INR | 254.2 | 275.4 | 240 | 244.1 | 244.1 | -1.4 (-0.57%) | 119,745 |
| 30 Aug 2016 | INR | 240.3 | 250 | 235 | 245.5 | 245.5 | +5.9 (+2.46%) | 46,705 |
| 29 Aug 2016 | INR | 217 | 246.05 | 214 | 239.6 | 239.6 | +29.35 (+13.96%) | 182,786 |
| 26 Aug 2016 | INR | 200 | 217 | 200 | 210.25 | 210.25 | +13.7 (+6.97%) | 31,422 |
