| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2016 | INR | 278.9 | 278.9 | 267.2 | 268.55 | 268.55 | -1.7 (-0.63%) | 85,077 |
| 20 Sep 2016 | INR | 271.9 | 275.7 | 268 | 270.25 | 270.25 | +0.3 (+0.11%) | 31,144 |
| 19 Sep 2016 | INR | 275.5 | 276 | 269 | 269.95 | 269.95 | -5.2 (-1.89%) | 15,462 |
| 16 Sep 2016 | INR | 282.1 | 285 | 274 | 275.15 | 275.15 | -4.75 (-1.70%) | 36,609 |
| 15 Sep 2016 | INR | 273.15 | 284.45 | 271.95 | 279.9 | 279.9 | +7.5 (+2.75%) | 39,862 |
| 14 Sep 2016 | INR | 270.7 | 276.6 | 267.45 | 272.4 | 272.4 | +4.05 (+1.51%) | 13,691 |
| 12 Sep 2016 | INR | 271.75 | 275 | 266 | 268.35 | 268.35 | -6 (-2.19%) | 12,658 |
| 9 Sep 2016 | INR | 280.7 | 283.2 | 272.1 | 274.35 | 274.35 | -5.4 (-1.93%) | 15,845 |
| 8 Sep 2016 | INR | 280 | 282.55 | 277.3 | 279.75 | 279.75 | +0.3 (+0.11%) | 3,515 |
| 7 Sep 2016 | INR | 276.85 | 284.7 | 276.8 | 279.45 | 279.45 | +3.7 (+1.34%) | 31,381 |
| 6 Sep 2016 | INR | 284.3 | 286.8 | 274.5 | 275.75 | 275.75 | -9.4 (-3.30%) | 57,426 |
| 2 Sep 2016 | INR | 281.95 | 292.9 | 281.95 | 285.15 | 285.15 | +6.75 (+2.42%) | 96,585 |
| 1 Sep 2016 | INR | 284 | 285 | 277.1 | 278.4 | 278.4 | -4.55 (-1.61%) | 18,848 |
| 31 Aug 2016 | INR | 275.65 | 285 | 275.65 | 282.95 | 282.95 | +5.75 (+2.07%) | 27,967 |
| 30 Aug 2016 | INR | 276.9 | 279.55 | 272.9 | 277.2 | 277.2 | +3.6 (+1.32%) | 8,577 |
| 29 Aug 2016 | INR | 275 | 284.8 | 267.5 | 273.6 | 273.6 | -2.65 (-0.96%) | 38,400 |
| 26 Aug 2016 | INR | 276.6 | 286.7 | 271.05 | 276.25 | 276.25 | +0.95 (+0.35%) | 99,360 |
| 25 Aug 2016 | INR | 260.95 | 281.75 | 260.95 | 275.3 | 275.3 | +15 (+5.76%) | 105,435 |
| 24 Aug 2016 | INR | 266.3 | 266.3 | 258.3 | 260.3 | 260.3 | -4.95 (-1.87%) | 7,645 |
| 23 Aug 2016 | INR | 267.5 | 268 | 263.8 | 265.25 | 265.25 | -3.85 (-1.43%) | 15,000 |
| 22 Aug 2016 | INR | 272 | 272.85 | 265.1 | 269.1 | 269.1 | -1.35 (-0.50%) | 23,453 |
| 19 Aug 2016 | INR | 268.1 | 272.9 | 264.3 | 270.45 | 270.45 | +4.45 (+1.67%) | 47,135 |
| 18 Aug 2016 | INR | 265 | 268.05 | 262.1 | 266 | 266 | +3.25 (+1.24%) | 19,767 |
| 17 Aug 2016 | INR | 259 | 264.45 | 259 | 262.75 | 262.75 | +4.95 (+1.92%) | 31,982 |
| 16 Aug 2016 | INR | 255.25 | 260.45 | 253.25 | 257.8 | 257.8 | +4.45 (+1.76%) | 15,675 |
| 12 Aug 2016 | INR | 259 | 260 | 251.5 | 253.35 | 253.35 | -4.25 (-1.65%) | 11,839 |
| 11 Aug 2016 | INR | 250.7 | 260 | 250 | 257.6 | 257.6 | +6.5 (+2.59%) | 34,514 |
| 10 Aug 2016 | INR | 255 | 260.5 | 250 | 251.1 | 251.1 | -3.8 (-1.49%) | 37,147 |
| 9 Aug 2016 | INR | 253.65 | 258.75 | 251.8 | 254.9 | 254.9 | -2.65 (-1.03%) | 53,112 |
| 8 Aug 2016 | INR | 267.4 | 268.7 | 256.05 | 257.55 | 257.55 | -9.9 (-3.70%) | 28,296 |
