| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 355.85 | 357.9 | 349 | 350.3 | 350.3 | -2 (-0.57%) | 26,345 |
| 5 Oct 2016 | INR | 355.95 | 355.95 | 349.15 | 352.3 | 352.3 | -2.2 (-0.62%) | 15,109 |
| 4 Oct 2016 | INR | 353.95 | 358 | 350.05 | 354.5 | 354.5 | +2.85 (+0.81%) | 120,638 |
| 3 Oct 2016 | INR | 348 | 355.5 | 348 | 351.65 | 351.65 | +4.8 (+1.38%) | 29,393 |
| 30 Sep 2016 | INR | 336.05 | 347.95 | 336.05 | 346.85 | 346.85 | +9.7 (+2.88%) | 21,469 |
| 29 Sep 2016 | INR | 341.6 | 343.85 | 334.05 | 337.15 | 337.15 | -3.05 (-0.90%) | 41,255 |
| 28 Sep 2016 | INR | 337.2 | 343 | 336 | 340.2 | 340.2 | +4.95 (+1.48%) | 8,427 |
| 27 Sep 2016 | INR | 333.05 | 336.55 | 332 | 335.25 | 335.25 | +2.75 (+0.83%) | 12,850 |
| 26 Sep 2016 | INR | 337.95 | 342.9 | 331.5 | 332.5 | 332.5 | -4.95 (-1.47%) | 30,980 |
| 23 Sep 2016 | INR | 342.95 | 343.95 | 335.55 | 337.45 | 337.45 | -4.3 (-1.26%) | 24,463 |
| 22 Sep 2016 | INR | 340.2 | 345.95 | 340 | 341.75 | 341.75 | +4.5 (+1.33%) | 30,830 |
| 21 Sep 2016 | INR | 335.05 | 340.55 | 335.05 | 337.25 | 337.25 | +0.7 (+0.21%) | 6,064 |
| 20 Sep 2016 | INR | 337.75 | 337.95 | 333.3 | 336.55 | 336.55 | -0.45 (-0.13%) | 8,349 |
| 19 Sep 2016 | INR | 336.05 | 339.6 | 335.3 | 337 | 337 | +1.3 (+0.39%) | 19,016 |
| 16 Sep 2016 | INR | 335 | 337.95 | 334.05 | 335.7 | 335.7 | +0.4 (+0.12%) | 24,893 |
| 15 Sep 2016 | INR | 341.45 | 345.5 | 331 | 335.3 | 335.3 | -5.15 (-1.51%) | 34,156 |
| 14 Sep 2016 | INR | 337.4 | 343.6 | 337.05 | 340.45 | 340.45 | +0.55 (+0.16%) | 9,788 |
| 12 Sep 2016 | INR | 346.05 | 346.05 | 338.05 | 339.9 | 339.9 | -9.05 (-2.59%) | 21,728 |
| 9 Sep 2016 | INR | 357 | 357.15 | 347.2 | 348.95 | 348.95 | -6.45 (-1.81%) | 785,195 |
| 8 Sep 2016 | INR | 350 | 358 | 345.6 | 355.4 | 355.4 | +7.7 (+2.21%) | 24,761 |
| 7 Sep 2016 | INR | 355 | 355.75 | 347.3 | 347.7 | 347.7 | -5.5 (-1.56%) | 15,870 |
| 6 Sep 2016 | INR | 356 | 358.2 | 351.7 | 353.2 | 353.2 | -1.6 (-0.45%) | 9,859 |
| 2 Sep 2016 | INR | 353.1 | 357.7 | 353.1 | 354.8 | 354.8 | +2.6 (+0.74%) | 10,753 |
| 1 Sep 2016 | INR | 358 | 358.7 | 351 | 352.2 | 352.2 | -6.75 (-1.88%) | 9,773 |
| 31 Aug 2016 | INR | 359 | 361.85 | 357.05 | 358.95 | 358.95 | +0.7 (+0.20%) | 6,291 |
| 30 Aug 2016 | INR | 362.05 | 363.55 | 358 | 358.25 | 358.25 | -3.8 (-1.05%) | 9,857 |
| 29 Aug 2016 | INR | 365 | 366 | 360.4 | 362.05 | 362.05 | -2.2 (-0.60%) | 3,309 |
| 26 Aug 2016 | INR | 368.55 | 368.55 | 362 | 364.25 | 364.25 | +0.15 (+0.04%) | 11,593 |
| 25 Aug 2016 | INR | 365 | 369.2 | 363.3 | 364.1 | 364.1 | +0.45 (+0.12%) | 14,076 |
| 24 Aug 2016 | INR | 363 | 367 | 363 | 363.65 | 363.65 | +0.75 (+0.21%) | 11,539 |
