| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 526 | 538.75 | 519.65 | 523.8 | 523.8 | -2.05 (-0.39%) | 151,375 |
| 5 Oct 2016 | INR | 525 | 532.5 | 522.9 | 525.85 | 525.85 | +2.1 (+0.40%) | 101,330 |
| 4 Oct 2016 | INR | 534.9 | 534.9 | 517.5 | 523.75 | 523.75 | -6.35 (-1.20%) | 147,578 |
| 3 Oct 2016 | INR | 509.45 | 533.45 | 503.4 | 530.1 | 530.1 | +24.75 (+4.90%) | 200,038 |
| 30 Sep 2016 | INR | 478.8 | 510.6 | 478 | 505.35 | 505.35 | +23.6 (+4.90%) | 102,306 |
| 29 Sep 2016 | INR | 507 | 508 | 470.45 | 481.75 | 481.75 | -21.5 (-4.27%) | 73,494 |
| 28 Sep 2016 | INR | 497 | 506.7 | 496 | 503.25 | 503.25 | +7.2 (+1.45%) | 77,575 |
| 27 Sep 2016 | INR | 509 | 509.05 | 494.4 | 496.05 | 496.05 | -1.4 (-0.28%) | 90,080 |
| 26 Sep 2016 | INR | 492.3 | 506.55 | 490.15 | 497.45 | 497.45 | +0.55 (+0.11%) | 95,329 |
| 23 Sep 2016 | INR | 508 | 508.25 | 494.3 | 496.9 | 496.9 | -11.15 (-2.19%) | 53,492 |
| 22 Sep 2016 | INR | 495.5 | 510.5 | 492 | 508.05 | 508.05 | +20.9 (+4.29%) | 88,051 |
| 21 Sep 2016 | INR | 488.85 | 495.55 | 480.7 | 487.15 | 487.15 | +1.1 (+0.23%) | 97,751 |
| 20 Sep 2016 | INR | 489.95 | 498.65 | 483.2 | 486.05 | 486.05 | -4.4 (-0.90%) | 111,863 |
| 19 Sep 2016 | INR | 495 | 500.1 | 485.4 | 490.45 | 490.45 | -4.2 (-0.85%) | 126,611 |
| 16 Sep 2016 | INR | 514 | 518.95 | 487.85 | 494.65 | 494.65 | -12.8 (-2.52%) | 320,686 |
| 15 Sep 2016 | INR | 480.55 | 515 | 475.15 | 507.45 | 507.45 | +26.5 (+5.51%) | 430,316 |
| 14 Sep 2016 | INR | 455 | 482.9 | 452.45 | 480.95 | 480.95 | +29.05 (+6.43%) | 176,619 |
| 12 Sep 2016 | INR | 462.85 | 464.4 | 448.8 | 451.9 | 451.9 | -22.85 (-4.81%) | 103,209 |
| 9 Sep 2016 | INR | 487 | 487 | 472.15 | 474.75 | 474.75 | -10.9 (-2.24%) | 74,372 |
| 8 Sep 2016 | INR | 493 | 498.2 | 483 | 485.65 | 485.65 | -1.55 (-0.32%) | 78,588 |
| 7 Sep 2016 | INR | 484.9 | 494 | 480.15 | 487.2 | 487.2 | +7.25 (+1.51%) | 114,378 |
| 6 Sep 2016 | INR | 466 | 483.15 | 466 | 479.95 | 479.95 | +9.55 (+2.03%) | 99,771 |
| 2 Sep 2016 | INR | 466 | 475 | 463.45 | 470.4 | 470.4 | +4 (+0.86%) | 53,767 |
| 1 Sep 2016 | INR | 474.85 | 475.75 | 462.1 | 466.4 | 466.4 | -6.7 (-1.42%) | 58,881 |
| 31 Aug 2016 | INR | 473 | 483 | 470.3 | 473.1 | 473.1 | -1.8 (-0.38%) | 67,660 |
| 30 Aug 2016 | INR | 466 | 479 | 466 | 474.9 | 474.9 | +8.15 (+1.75%) | 89,852 |
| 29 Aug 2016 | INR | 465 | 474.55 | 464 | 466.75 | 466.75 | -1.95 (-0.42%) | 41,443 |
| 26 Aug 2016 | INR | 467.6 | 476.55 | 465.4 | 468.7 | 468.7 | +1.25 (+0.27%) | 87,017 |
| 25 Aug 2016 | INR | 465 | 472 | 462.5 | 467.45 | 467.45 | +4.35 (+0.94%) | 75,145 |
| 24 Aug 2016 | INR | 467 | 468.5 | 460.05 | 463.1 | 463.1 | -1.8 (-0.39%) | 46,371 |
