| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 397 | 398.6 | 395.35 | 397.45 | 397.45 | +0.45 (+0.11%) | 697 |
| 6 Oct 2016 | INR | 398 | 402 | 394.15 | 397 | 397 | -1.45 (-0.36%) | 2,706 |
| 5 Oct 2016 | INR | 394.6 | 401.5 | 390.25 | 398.45 | 398.45 | +6.8 (+1.74%) | 4,498 |
| 4 Oct 2016 | INR | 380.65 | 398.5 | 375 | 391.65 | 391.65 | +11.25 (+2.96%) | 5,917 |
| 3 Oct 2016 | INR | 378 | 384.15 | 376 | 380.4 | 380.4 | +3.35 (+0.89%) | 1,426 |
| 30 Sep 2016 | INR | 370 | 381.1 | 370 | 377.05 | 377.05 | +0.4 (+0.11%) | 3,347 |
| 29 Sep 2016 | INR | 387.6 | 390 | 370 | 376.65 | 376.65 | -10.95 (-2.83%) | 8,327 |
| 28 Sep 2016 | INR | 390.2 | 391.7 | 384 | 387.6 | 387.6 | -1.55 (-0.40%) | 2,490 |
| 27 Sep 2016 | INR | 386.5 | 390.2 | 386.2 | 389.15 | 389.15 | +0.1 (+0.03%) | 3,007 |
| 26 Sep 2016 | INR | 380.5 | 391.8 | 380.5 | 389.05 | 389.05 | +1.2 (+0.31%) | 8,872 |
| 23 Sep 2016 | INR | 385 | 392 | 384.15 | 387.85 | 387.85 | +4.45 (+1.16%) | 5,407 |
| 22 Sep 2016 | INR | 383 | 384.4 | 380 | 383.4 | 383.4 | +2.8 (+0.74%) | 2,016 |
| 21 Sep 2016 | INR | 390 | 390 | 379 | 380.6 | 380.6 | -5.1 (-1.32%) | 5,048 |
| 20 Sep 2016 | INR | 388.8 | 392.65 | 384 | 385.7 | 385.7 | -5.45 (-1.39%) | 3,179 |
| 19 Sep 2016 | INR | 393 | 400 | 384.6 | 391.15 | 391.15 | -4.05 (-1.02%) | 7,597 |
| 16 Sep 2016 | INR | 399 | 401.35 | 394 | 395.2 | 395.2 | -5.35 (-1.34%) | 6,161 |
| 15 Sep 2016 | INR | 403 | 404.1 | 399.5 | 400.55 | 400.55 | -3.45 (-0.85%) | 1,798 |
| 14 Sep 2016 | INR | 401.9 | 406 | 393 | 404 | 404 | +3.15 (+0.79%) | 6,407 |
| 12 Sep 2016 | INR | 400 | 404 | 400 | 400.85 | 400.85 | -4.45 (-1.10%) | 2,155 |
| 9 Sep 2016 | INR | 406 | 410 | 405 | 405.3 | 405.3 | -1.85 (-0.45%) | 3,244 |
| 8 Sep 2016 | INR | 405.75 | 410.9 | 405.25 | 407.15 | 407.15 | +0.15 (+0.04%) | 6,105 |
| 7 Sep 2016 | INR | 407.5 | 408 | 406 | 407 | 407 | -1.25 (-0.31%) | 1,096 |
| 6 Sep 2016 | INR | 411.35 | 413.25 | 406.55 | 408.25 | 408.25 | 0.0 (0.0%) | 2,295 |
| 2 Sep 2016 | INR | 410.4 | 412.9 | 407.2 | 408.25 | 408.25 | -1.85 (-0.45%) | 1,706 |
| 1 Sep 2016 | INR | 407 | 411.65 | 404 | 410.1 | 410.1 | +5.05 (+1.25%) | 2,225 |
| 31 Aug 2016 | INR | 409.95 | 410 | 403 | 405.05 | 405.05 | -2.7 (-0.66%) | 3,077 |
| 30 Aug 2016 | INR | 406 | 410.85 | 403.15 | 407.75 | 407.75 | +4.3 (+1.07%) | 2,729 |
| 29 Aug 2016 | INR | 411.25 | 411.25 | 401.6 | 403.45 | 403.45 | -3.5 (-0.86%) | 4,330 |
| 26 Aug 2016 | INR | 408 | 412.45 | 405.45 | 406.95 | 406.95 | +2.4 (+0.59%) | 1,240 |
| 25 Aug 2016 | INR | 412 | 415.85 | 401 | 404.55 | 404.55 | -9.3 (-2.25%) | 3,386 |
