| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 695 | 695 | 669.25 | 678.5 | 678.5 | -1.4 (-0.21%) | 11,241 |
| 5 Oct 2016 | INR | 665 | 699.5 | 665 | 679.9 | 679.9 | +19.75 (+2.99%) | 41,929 |
| 4 Oct 2016 | INR | 672 | 675 | 655 | 660.15 | 660.15 | -8.75 (-1.31%) | 21,520 |
| 3 Oct 2016 | INR | 660 | 673.15 | 652.5 | 668.9 | 668.9 | +13.65 (+2.08%) | 13,763 |
| 30 Sep 2016 | INR | 648 | 663.35 | 640.9 | 655.25 | 655.25 | +4.4 (+0.68%) | 10,181 |
| 29 Sep 2016 | INR | 677.15 | 680.1 | 630.4 | 650.85 | 650.85 | -22.8 (-3.38%) | 18,836 |
| 28 Sep 2016 | INR | 682.5 | 685 | 671 | 673.65 | 673.65 | -1.45 (-0.21%) | 11,548 |
| 27 Sep 2016 | INR | 685 | 694 | 671 | 675.1 | 675.1 | -9.55 (-1.39%) | 9,861 |
| 26 Sep 2016 | INR | 678 | 695 | 675 | 684.65 | 684.65 | +6.9 (+1.02%) | 16,403 |
| 23 Sep 2016 | INR | 656 | 685.75 | 655.05 | 677.75 | 677.75 | +25.05 (+3.84%) | 40,312 |
| 22 Sep 2016 | INR | 658.7 | 663.5 | 650.75 | 652.7 | 652.7 | -2.9 (-0.44%) | 6,372 |
| 21 Sep 2016 | INR | 655 | 660.9 | 648.9 | 655.6 | 655.6 | +3.75 (+0.58%) | 5,199 |
| 20 Sep 2016 | INR | 649.95 | 660.65 | 646.5 | 651.85 | 651.85 | +5.65 (+0.87%) | 19,009 |
| 19 Sep 2016 | INR | 655 | 666.95 | 644 | 646.2 | 646.2 | -10.75 (-1.64%) | 15,480 |
| 16 Sep 2016 | INR | 630.65 | 667.55 | 630.65 | 656.95 | 656.95 | +28.15 (+4.48%) | 31,756 |
| 15 Sep 2016 | INR | 633.95 | 633.95 | 621.5 | 628.8 | 628.8 | -0.55 (-0.09%) | 18,656 |
| 14 Sep 2016 | INR | 632.9 | 632.9 | 627.2 | 629.35 | 629.35 | +2.5 (+0.40%) | 5,678 |
| 12 Sep 2016 | INR | 630 | 647.5 | 620 | 626.85 | 626.85 | -7.3 (-1.15%) | 12,426 |
| 9 Sep 2016 | INR | 626 | 640 | 626 | 634.15 | 634.15 | +10.1 (+1.62%) | 15,916 |
| 8 Sep 2016 | INR | 617 | 626.6 | 615 | 624.05 | 624.05 | +7.2 (+1.17%) | 7,616 |
| 7 Sep 2016 | INR | 629.95 | 629.95 | 612.5 | 616.85 | 616.85 | -10.3 (-1.64%) | 5,636 |
| 6 Sep 2016 | INR | 621.2 | 631.95 | 619.8 | 627.15 | 627.15 | +6 (+0.97%) | 7,331 |
| 2 Sep 2016 | INR | 630.05 | 634.9 | 607 | 621.15 | 621.15 | -7.3 (-1.16%) | 8,088 |
| 1 Sep 2016 | INR | 634.95 | 640 | 626 | 628.45 | 628.45 | -0.15 (-0.02%) | 9,865 |
| 31 Aug 2016 | INR | 630.95 | 635.7 | 626.25 | 628.6 | 628.6 | -2.35 (-0.37%) | 3,937 |
| 30 Aug 2016 | INR | 635 | 641.5 | 627.15 | 630.95 | 630.95 | -0.3 (-0.05%) | 8,317 |
| 29 Aug 2016 | INR | 633 | 643.7 | 627.2 | 631.25 | 631.25 | -1.9 (-0.30%) | 6,919 |
| 26 Aug 2016 | INR | 643 | 643 | 630.05 | 633.15 | 633.15 | -9.05 (-1.41%) | 6,897 |
| 25 Aug 2016 | INR | 642.85 | 654 | 640 | 642.2 | 642.2 | +2.4 (+0.38%) | 4,610 |
| 24 Aug 2016 | INR | 646.35 | 648 | 637.35 | 639.8 | 639.8 | -3.05 (-0.47%) | 3,000 |
