| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 396.05 | 397.5 | 387 | 387.8 | 387.8 | -7.9 (-2.00%) | 619,348 |
| 5 Oct 2016 | INR | 392 | 396.35 | 390.05 | 395.7 | 395.7 | +0.75 (+0.19%) | 1,250 |
| 4 Oct 2016 | INR | 402 | 402 | 393 | 394.95 | 394.95 | -0.65 (-0.16%) | 114 |
| 3 Oct 2016 | INR | 400 | 402.35 | 393 | 395.6 | 395.6 | +1.6 (+0.41%) | 583 |
| 30 Sep 2016 | INR | 370 | 398.8 | 361.05 | 394 | 394 | +1.9 (+0.48%) | 1,013 |
| 29 Sep 2016 | INR | 406.85 | 406.85 | 361.8 | 392.1 | 392.1 | -7.25 (-1.82%) | 2,752 |
| 28 Sep 2016 | INR | 400 | 404.5 | 397 | 399.35 | 399.35 | +1.15 (+0.29%) | 6,234 |
| 27 Sep 2016 | INR | 401 | 401 | 395 | 398.2 | 398.2 | -0.5 (-0.13%) | 674 |
| 26 Sep 2016 | INR | 399 | 401 | 396 | 398.7 | 398.7 | -1.25 (-0.31%) | 1,362 |
| 23 Sep 2016 | INR | 402 | 403 | 399 | 399.95 | 399.95 | -1.05 (-0.26%) | 66 |
| 22 Sep 2016 | INR | 400 | 401.85 | 397.55 | 401 | 401 | +0.9 (+0.22%) | 854 |
| 21 Sep 2016 | INR | 398 | 402 | 396 | 400.1 | 400.1 | +3.3 (+0.83%) | 2,297 |
| 20 Sep 2016 | INR | 402 | 404.85 | 396.75 | 396.8 | 396.8 | -3.6 (-0.90%) | 388 |
| 19 Sep 2016 | INR | 395 | 401.5 | 393.7 | 400.4 | 400.4 | +0.55 (+0.14%) | 348 |
| 16 Sep 2016 | INR | 398 | 402.7 | 390.05 | 399.85 | 399.85 | -0.05 (-0.01%) | 3,080 |
| 15 Sep 2016 | INR | 397.75 | 401 | 393.25 | 399.9 | 399.9 | +1.5 (+0.38%) | 1,877 |
| 14 Sep 2016 | INR | 397.5 | 403 | 395 | 398.4 | 398.4 | -1.2 (-0.30%) | 1,257 |
| 12 Sep 2016 | INR | 401.25 | 403 | 398.2 | 399.6 | 399.6 | -5.15 (-1.27%) | 652 |
| 9 Sep 2016 | INR | 408 | 412.6 | 403.2 | 404.75 | 404.75 | -7.55 (-1.83%) | 961 |
| 8 Sep 2016 | INR | 411.5 | 413.9 | 408 | 412.3 | 412.3 | +0.6 (+0.15%) | 3,554 |
| 7 Sep 2016 | INR | 412 | 416.4 | 411 | 411.7 | 411.7 | +1.25 (+0.30%) | 1,091 |
| 6 Sep 2016 | INR | 406 | 412.5 | 406 | 410.45 | 410.45 | +4.05 (+1.00%) | 1,695 |
| 2 Sep 2016 | INR | 409 | 412 | 406.2 | 406.4 | 406.4 | -4.5 (-1.10%) | 1,729 |
| 1 Sep 2016 | INR | 415 | 420 | 409.25 | 410.9 | 410.9 | -0.35 (-0.09%) | 243 |
| 31 Aug 2016 | INR | 409.75 | 414.95 | 408 | 411.25 | 411.25 | +1.5 (+0.37%) | 2,075 |
| 30 Aug 2016 | INR | 411.5 | 415 | 406.2 | 409.75 | 409.75 | +1.3 (+0.32%) | 779 |
| 29 Aug 2016 | INR | 410.6 | 411.5 | 403.65 | 408.45 | 408.45 | +0.05 (+0.01%) | 1,071 |
| 26 Aug 2016 | INR | 411 | 416.2 | 406 | 408.4 | 408.4 | -0.95 (-0.23%) | 2,465 |
| 25 Aug 2016 | INR | 407.35 | 410.9 | 407 | 409.35 | 409.35 | +2.1 (+0.52%) | 353 |
| 24 Aug 2016 | INR | 409.45 | 411.75 | 405.05 | 407.25 | 407.25 | -0.75 (-0.18%) | 1,735 |
