| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 399 | 400 | 395.2 | 399.1 | 399.1 | +3.75 (+0.95%) | 1,941 |
| 5 Oct 2016 | INR | 397 | 400.4 | 394 | 395.35 | 395.35 | +0.4 (+0.10%) | 2,741 |
| 4 Oct 2016 | INR | 396 | 399.9 | 391.5 | 394.95 | 394.95 | +0.5 (+0.13%) | 1,624 |
| 3 Oct 2016 | INR | 389.75 | 395 | 387 | 394.45 | 394.45 | +9.25 (+2.40%) | 1,790 |
| 30 Sep 2016 | INR | 380 | 387 | 379.05 | 385.2 | 385.2 | -0.55 (-0.14%) | 1,664 |
| 29 Sep 2016 | INR | 395 | 397.35 | 380 | 385.75 | 385.75 | -6.85 (-1.74%) | 6,002 |
| 28 Sep 2016 | INR | 395 | 395.45 | 391 | 392.6 | 392.6 | -3.35 (-0.85%) | 1,509 |
| 27 Sep 2016 | INR | 398.65 | 398.65 | 392.95 | 395.95 | 395.95 | -1.8 (-0.45%) | 2,361 |
| 26 Sep 2016 | INR | 397.65 | 403.3 | 396 | 397.75 | 397.75 | +0.15 (+0.04%) | 2,974 |
| 23 Sep 2016 | INR | 398 | 405 | 396 | 397.6 | 397.6 | -0.3 (-0.08%) | 1,429 |
| 22 Sep 2016 | INR | 400 | 404.5 | 396.75 | 397.9 | 397.9 | +1.45 (+0.37%) | 2,413 |
| 21 Sep 2016 | INR | 398 | 398 | 392 | 396.45 | 396.45 | -1.05 (-0.26%) | 109,312 |
| 20 Sep 2016 | INR | 397 | 400 | 394 | 397.5 | 397.5 | -1.35 (-0.34%) | 2,614 |
| 19 Sep 2016 | INR | 409.6 | 410.9 | 397.5 | 398.85 | 398.85 | -6.7 (-1.65%) | 4,785 |
| 16 Sep 2016 | INR | 397 | 408.6 | 395.35 | 405.55 | 405.55 | +10.1 (+2.55%) | 292,552 |
| 15 Sep 2016 | INR | 400 | 401 | 391.65 | 395.45 | 395.45 | -3.9 (-0.98%) | 3,803 |
| 14 Sep 2016 | INR | 402 | 404 | 396.95 | 399.35 | 399.35 | -1.25 (-0.31%) | 710,486 |
| 12 Sep 2016 | INR | 405.3 | 405.3 | 399 | 400.6 | 400.6 | -7.4 (-1.81%) | 2,489 |
| 9 Sep 2016 | INR | 408.2 | 411.2 | 406.55 | 408 | 408 | -0.3 (-0.07%) | 11,678 |
| 8 Sep 2016 | INR | 408 | 409.55 | 407 | 408.3 | 408.3 | +1.1 (+0.27%) | 1,003 |
| 7 Sep 2016 | INR | 402.3 | 410.55 | 402.3 | 407.2 | 407.2 | +0.7 (+0.17%) | 5,591 |
| 6 Sep 2016 | INR | 410 | 412.8 | 404.8 | 406.5 | 406.5 | -1.1 (-0.27%) | 210,424 |
| 2 Sep 2016 | INR | 405.9 | 410.95 | 405 | 407.6 | 407.6 | +4.35 (+1.08%) | 4,940 |
| 1 Sep 2016 | INR | 399.45 | 412 | 399.45 | 403.25 | 403.25 | +4.9 (+1.23%) | 9,724 |
| 31 Aug 2016 | INR | 397 | 401.45 | 397 | 398.35 | 398.35 | -2 (-0.50%) | 3,022 |
| 30 Aug 2016 | INR | 399.45 | 404 | 398.5 | 400.35 | 400.35 | +2.5 (+0.63%) | 1,604 |
| 29 Aug 2016 | INR | 399 | 401.3 | 396.1 | 397.85 | 397.85 | -0.9 (-0.23%) | 2,689 |
| 26 Aug 2016 | INR | 399.65 | 403.7 | 397 | 398.75 | 398.75 | +0.9 (+0.23%) | 2,649 |
| 25 Aug 2016 | INR | 397 | 402.85 | 395.3 | 397.85 | 397.85 | -0.85 (-0.21%) | 1,421 |
| 24 Aug 2016 | INR | 402 | 405 | 397.25 | 398.7 | 398.7 | -2.65 (-0.66%) | 2,168 |
