| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 429.15 | 433.75 | 427 | 430.2 | 193.5901 | +4.55 (+1.07%) | 776 |
| 6 Oct 2016 | INR | 427.05 | 439 | 425 | 425.65 | 191.5426 | -8.9 (-2.05%) | 4,465 |
| 5 Oct 2016 | INR | 430.3 | 441.8 | 430.3 | 434.55 | 195.5476 | +3.1 (+0.72%) | 3,266 |
| 4 Oct 2016 | INR | 442 | 442 | 428.75 | 431.45 | 194.1526 | -4.95 (-1.13%) | 3,186 |
| 3 Oct 2016 | INR | 438.1 | 442 | 434.1 | 436.4 | 196.3801 | -2.5 (-0.57%) | 10,008 |
| 30 Sep 2016 | INR | 438 | 445 | 430.65 | 438.9 | 197.5051 | -7.95 (-1.78%) | 26,713 |
| 29 Sep 2016 | INR | 423.8 | 452.95 | 418 | 446.85 | 201.0826 | +20.7 (+4.86%) | 7,739 |
| 28 Sep 2016 | INR | 438.1 | 441.4 | 421.6 | 426.15 | 191.7676 | -11.6 (-2.65%) | 3,043 |
| 27 Sep 2016 | INR | 422.75 | 454.2 | 414 | 437.75 | 196.9876 | +17.2 (+4.09%) | 12,778 |
| 26 Sep 2016 | INR | 431.25 | 440 | 411.75 | 420.55 | 189.2476 | -10.7 (-2.48%) | 8,614 |
| 23 Sep 2016 | INR | 437.95 | 438.3 | 428.55 | 431.25 | 194.0626 | -3.7 (-0.85%) | 2,699 |
| 22 Sep 2016 | INR | 434.9 | 436.4 | 430 | 434.95 | 195.7276 | +11.65 (+2.75%) | 6,050 |
| 21 Sep 2016 | INR | 438.85 | 439.65 | 421 | 423.3 | 190.4851 | -9.7 (-2.24%) | 3,776 |
| 20 Sep 2016 | INR | 438 | 440 | 431 | 433 | 194.8501 | -1.55 (-0.36%) | 3,295 |
| 19 Sep 2016 | INR | 435 | 440 | 433 | 434.55 | 195.5476 | -1.8 (-0.41%) | 105,206 |
| 16 Sep 2016 | INR | 450 | 450 | 433.7 | 436.35 | 196.3576 | -10.25 (-2.30%) | 3,239 |
| 15 Sep 2016 | INR | 457.9 | 457.95 | 442.5 | 446.6 | 200.9701 | -2.95 (-0.66%) | 518 |
| 14 Sep 2016 | INR | 464.3 | 464.3 | 445.4 | 449.55 | 202.2976 | -4.75 (-1.05%) | 2,615 |
| 12 Sep 2016 | INR | 469 | 469 | 451.25 | 454.3 | 204.4351 | -16.4 (-3.48%) | 3,477 |
| 9 Sep 2016 | INR | 475.05 | 478 | 465.1 | 470.7 | 211.8151 | -5.8 (-1.22%) | 1,240 |
| 8 Sep 2016 | INR | 478.9 | 479.4 | 473.5 | 476.5 | 214.4251 | -2.6 (-0.54%) | 534 |
| 7 Sep 2016 | INR | 472.5 | 479.9 | 472 | 479.1 | 215.5951 | +4.3 (+0.91%) | 1,765 |
| 6 Sep 2016 | INR | 483 | 483 | 471.15 | 474.8 | 213.6601 | -1.9 (-0.40%) | 1,262 |
| 2 Sep 2016 | INR | 483 | 483 | 473.2 | 476.7 | 214.5151 | -1 (-0.21%) | 2,318 |
| 1 Sep 2016 | INR | 470.3 | 480.85 | 470 | 477.7 | 214.9651 | +2.65 (+0.56%) | 3,158 |
| 31 Aug 2016 | INR | 478 | 478 | 472 | 475.05 | 213.7726 | +0.35 (+0.07%) | 3,135 |
| 30 Aug 2016 | INR | 480.8 | 480.85 | 470 | 474.7 | 213.6151 | +1.1 (+0.23%) | 474 |
| 29 Aug 2016 | INR | 480.35 | 480.35 | 469.5 | 473.6 | 213.1201 | -6.25 (-1.30%) | 1,602 |
| 26 Aug 2016 | INR | 492 | 492 | 477.65 | 479.85 | 215.9326 | -13.9 (-2.82%) | 1,782 |
| 25 Aug 2016 | INR | 495.15 | 500 | 490 | 493.75 | 222.1876 | -3.7 (-0.74%) | 704 |
