| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 320.7 | 322.45 | 316 | 317.3 | 317.3 | -0.65 (-0.20%) | 1,650 |
| 5 Oct 2016 | INR | 318 | 319.65 | 316.8 | 317.95 | 317.95 | +0.5 (+0.16%) | 1,722 |
| 4 Oct 2016 | INR | 317.3 | 320 | 315.75 | 317.45 | 317.45 | -0.25 (-0.08%) | 4,069 |
| 3 Oct 2016 | INR | 315 | 328 | 315 | 317.7 | 317.7 | +6.8 (+2.19%) | 2,970 |
| 30 Sep 2016 | INR | 298.35 | 313.95 | 298.35 | 310.9 | 310.9 | +13.1 (+4.40%) | 2,492 |
| 29 Sep 2016 | INR | 315.25 | 318.1 | 294 | 297.8 | 297.8 | -17.3 (-5.49%) | 4,978 |
| 28 Sep 2016 | INR | 314.5 | 318.9 | 311.8 | 315.1 | 315.1 | +1.9 (+0.61%) | 4,481 |
| 27 Sep 2016 | INR | 315.55 | 321 | 312.65 | 313.2 | 313.2 | -3.85 (-1.21%) | 979 |
| 26 Sep 2016 | INR | 320 | 322.6 | 317 | 317.05 | 317.05 | -4.5 (-1.40%) | 840 |
| 23 Sep 2016 | INR | 315.3 | 326 | 310.15 | 321.55 | 321.55 | +3.6 (+1.13%) | 5,356 |
| 22 Sep 2016 | INR | 320 | 321.7 | 315.4 | 317.95 | 317.95 | +2.4 (+0.76%) | 1,903 |
| 21 Sep 2016 | INR | 312 | 317 | 309 | 315.55 | 315.55 | +7.05 (+2.29%) | 4,636 |
| 20 Sep 2016 | INR | 324.6 | 325.2 | 306.7 | 308.5 | 308.5 | -15 (-4.64%) | 6,385 |
| 19 Sep 2016 | INR | 337.65 | 339 | 321.15 | 323.5 | 323.5 | -13.85 (-4.11%) | 5,018 |
| 16 Sep 2016 | INR | 342.5 | 343.35 | 336.5 | 337.35 | 337.35 | +0.9 (+0.27%) | 5,726 |
| 15 Sep 2016 | INR | 340 | 342 | 335.1 | 336.45 | 336.45 | -3.55 (-1.04%) | 3,667 |
| 14 Sep 2016 | INR | 337 | 345 | 334.15 | 340 | 340 | +5.7 (+1.71%) | 13,780 |
| 12 Sep 2016 | INR | 337.5 | 337.5 | 332.4 | 334.3 | 334.3 | -3.95 (-1.17%) | 1,410 |
| 9 Sep 2016 | INR | 336 | 342 | 335.4 | 338.25 | 338.25 | +2.85 (+0.85%) | 8,929 |
| 8 Sep 2016 | INR | 334.65 | 340.85 | 334.65 | 335.4 | 335.4 | +1.45 (+0.43%) | 122,624 |
| 7 Sep 2016 | INR | 334 | 337 | 333.75 | 333.95 | 333.95 | +0.5 (+0.15%) | 1,446 |
| 6 Sep 2016 | INR | 331.8 | 337.5 | 331 | 333.45 | 333.45 | -1.05 (-0.31%) | 2,176 |
| 2 Sep 2016 | INR | 335.15 | 338.75 | 333 | 334.5 | 334.5 | +1.05 (+0.31%) | 888 |
| 1 Sep 2016 | INR | 333.35 | 340 | 331.6 | 333.45 | 333.45 | +2.05 (+0.62%) | 4,653 |
| 31 Aug 2016 | INR | 333.05 | 339 | 329.8 | 331.4 | 331.4 | -0.95 (-0.29%) | 3,561 |
| 30 Aug 2016 | INR | 331 | 335.5 | 331 | 332.35 | 332.35 | +1.9 (+0.57%) | 2,000 |
| 29 Aug 2016 | INR | 333.45 | 334.6 | 328.9 | 330.45 | 330.45 | -2.2 (-0.66%) | 4,942 |
| 26 Aug 2016 | INR | 331.1 | 334.1 | 329.5 | 332.65 | 332.65 | +0.55 (+0.17%) | 3,955 |
| 25 Aug 2016 | INR | 332.7 | 334.6 | 327.5 | 332.1 | 332.1 | -0.8 (-0.24%) | 1,486 |
| 24 Aug 2016 | INR | 332.5 | 335 | 330.55 | 332.9 | 332.9 | +2.25 (+0.68%) | 1,748 |
