| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 275.15 | 294.95 | 275.15 | 284.65 | 284.65 | -1.9 (-0.66%) | 2,503 |
| 5 Oct 2016 | INR | 279.85 | 289.7 | 278.2 | 286.55 | 286.55 | +7.35 (+2.63%) | 3,238 |
| 4 Oct 2016 | INR | 284 | 285.6 | 278.1 | 279.2 | 279.2 | -5.25 (-1.85%) | 1,682 |
| 3 Oct 2016 | INR | 285 | 287.4 | 281.5 | 284.45 | 284.45 | +3.85 (+1.37%) | 3,395 |
| 30 Sep 2016 | INR | 284.55 | 285.2 | 275 | 280.6 | 280.6 | -1.9 (-0.67%) | 6,036 |
| 29 Sep 2016 | INR | 282.25 | 287.8 | 272 | 282.5 | 282.5 | +0.25 (+0.09%) | 6,144 |
| 28 Sep 2016 | INR | 282 | 284.8 | 235 | 282.25 | 282.25 | -0.1 (-0.04%) | 1,891 |
| 27 Sep 2016 | INR | 283.25 | 285.45 | 281 | 282.35 | 282.35 | -1.2 (-0.42%) | 1,455 |
| 26 Sep 2016 | INR | 290.1 | 290.1 | 281.4 | 283.55 | 283.55 | -6.85 (-2.36%) | 4,245 |
| 23 Sep 2016 | INR | 295 | 295 | 287.8 | 290.4 | 290.4 | -1 (-0.34%) | 2,831 |
| 22 Sep 2016 | INR | 292 | 295.4 | 287 | 291.4 | 291.4 | +2.75 (+0.95%) | 3,445 |
| 21 Sep 2016 | INR | 289.8 | 291.45 | 287 | 288.65 | 288.65 | +1.75 (+0.61%) | 2,341 |
| 20 Sep 2016 | INR | 296.4 | 298.5 | 285.55 | 286.9 | 286.9 | -9.1 (-3.07%) | 2,493 |
| 19 Sep 2016 | INR | 302 | 302.95 | 293.55 | 296 | 296 | -3.05 (-1.02%) | 2,456 |
| 16 Sep 2016 | INR | 295 | 301 | 293 | 299.05 | 299.05 | +7.7 (+2.64%) | 10,002 |
| 15 Sep 2016 | INR | 298.6 | 299 | 290.5 | 291.35 | 291.35 | -5.6 (-1.89%) | 1,091 |
| 14 Sep 2016 | INR | 300.8 | 300.8 | 288.85 | 296.95 | 296.95 | -0.4 (-0.13%) | 3,157 |
| 12 Sep 2016 | INR | 297 | 299.3 | 291.5 | 297.35 | 297.35 | +1.2 (+0.41%) | 5,904 |
| 9 Sep 2016 | INR | 299 | 301 | 295.2 | 296.15 | 296.15 | -1.5 (-0.50%) | 1,898 |
| 8 Sep 2016 | INR | 296.5 | 299 | 295 | 297.65 | 297.65 | -0.5 (-0.17%) | 5,171 |
| 7 Sep 2016 | INR | 294.5 | 302 | 294.05 | 298.15 | 298.15 | +3.3 (+1.12%) | 3,898 |
| 6 Sep 2016 | INR | 287.2 | 297 | 282 | 294.85 | 294.85 | +5.85 (+2.02%) | 6,025 |
| 2 Sep 2016 | INR | 293.1 | 294.5 | 287.75 | 289 | 289 | -3.4 (-1.16%) | 6,193 |
| 1 Sep 2016 | INR | 297 | 306.85 | 291 | 292.4 | 292.4 | -3.8 (-1.28%) | 22,822 |
| 31 Aug 2016 | INR | 297.85 | 298.5 | 291.3 | 296.2 | 296.2 | +0.95 (+0.32%) | 6,230 |
| 30 Aug 2016 | INR | 293.8 | 299.5 | 293.8 | 295.25 | 295.25 | +2.95 (+1.01%) | 6,971 |
| 29 Aug 2016 | INR | 290.75 | 298.45 | 290 | 292.3 | 292.3 | +2.7 (+0.93%) | 7,367 |
| 26 Aug 2016 | INR | 286.65 | 290.8 | 281.2 | 289.6 | 289.6 | +3 (+1.05%) | 4,236 |
| 25 Aug 2016 | INR | 284.7 | 293.4 | 284.05 | 286.6 | 286.6 | +5 (+1.78%) | 6,462 |
| 24 Aug 2016 | INR | 281.5 | 286.9 | 280 | 281.6 | 281.6 | -1.6 (-0.56%) | 2,678 |
