| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2016 | INR | 362 | 364.1 | 358.1 | 358.4 | 238.9333 | -1.6 (-0.44%) | 31,912 |
| 29 Sep 2016 | INR | 366.5 | 373.6 | 358.95 | 360 | 240 | -2.7 (-0.74%) | 34,739 |
| 28 Sep 2016 | INR | 366.5 | 370 | 362.4 | 362.7 | 241.8 | +0.5 (+0.14%) | 38,600 |
| 27 Sep 2016 | INR | 384 | 384 | 361.8 | 362.2 | 241.4667 | +3.3 (+0.92%) | 95,092 |
| 26 Sep 2016 | INR | 364.5 | 364.7 | 355 | 358.9 | 239.2667 | -5.5 (-1.51%) | 75,948 |
| 23 Sep 2016 | INR | 365.5 | 367.25 | 360.95 | 364.4 | 242.9333 | -0.8 (-0.22%) | 85,236 |
| 22 Sep 2016 | INR | 362 | 365.5 | 361.6 | 365.2 | 243.4667 | +3.95 (+1.09%) | 66,987 |
| 21 Sep 2016 | INR | 359.5 | 364.65 | 359 | 361.25 | 240.8333 | +2.2 (+0.61%) | 63,023 |
| 20 Sep 2016 | INR | 360.5 | 361.25 | 356 | 359.05 | 239.3667 | -1.15 (-0.32%) | 63,543 |
| 19 Sep 2016 | INR | 356 | 361.15 | 355.55 | 360.2 | 240.1333 | +4.6 (+1.29%) | 62,464 |
| 16 Sep 2016 | INR | 353.5 | 359 | 352.9 | 355.6 | 237.0667 | +2.65 (+0.75%) | 85,272 |
| 15 Sep 2016 | INR | 350.5 | 356.2 | 349.6 | 352.95 | 235.3 | +2.9 (+0.83%) | 69,849 |
| 14 Sep 2016 | INR | 346.5 | 351.1 | 345.95 | 350.05 | 233.3667 | +3.95 (+1.14%) | 47,332 |
| 12 Sep 2016 | INR | 352 | 352 | 342.45 | 346.1 | 230.7333 | -6 (-1.70%) | 90,242 |
| 9 Sep 2016 | INR | 353 | 354.7 | 349.9 | 352.1 | 234.7333 | -3.55 (-1.00%) | 81,166 |
| 8 Sep 2016 | INR | 349 | 356 | 348.35 | 355.65 | 237.1 | +7 (+2.01%) | 53,498 |
| 7 Sep 2016 | INR | 344.5 | 349.7 | 343 | 348.65 | 232.4333 | +4.3 (+1.25%) | 59,672 |
| 6 Sep 2016 | INR | 344 | 344.75 | 343.5 | 344.35 | 229.5667 | +0.8 (+0.23%) | 51,026 |
| 2 Sep 2016 | INR | 335.5 | 398 | 334.75 | 343.55 | 229.0333 | +8.55 (+2.55%) | 75,089 |
| 1 Sep 2016 | INR | 334.5 | 340.9 | 332.9 | 335 | 223.3333 | -0.05 (-0.01%) | 66,420 |
| 31 Aug 2016 | INR | 290.5 | 335.5 | 287 | 335.05 | 223.3667 | +37.6 (+12.64%) | 91,173 |
| 30 Aug 2016 | INR | 291.5 | 302 | 291.4 | 297.45 | 198.3 | +5.65 (+1.94%) | 73,893 |
| 29 Aug 2016 | INR | 289 | 293.1 | 288.4 | 291.8 | 194.5333 | +2.95 (+1.02%) | 79,240 |
| 26 Aug 2016 | INR | 288 | 289.65 | 288 | 288.85 | 192.5667 | +1.1 (+0.38%) | 58,072 |
| 25 Aug 2016 | INR | 284.5 | 289 | 283.35 | 287.75 | 191.8333 | +3.8 (+1.34%) | 63,795 |
| 24 Aug 2016 | INR | 281.5 | 288.1 | 280.8 | 283.95 | 189.3 | +2.7 (+0.96%) | 102,961 |
| 23 Aug 2016 | INR | 282 | 285.3 | 280.95 | 281.25 | 187.5 | -0.2 (-0.07%) | 64,818 |
| 22 Aug 2016 | INR | 284 | 284.1 | 281.1 | 281.45 | 187.6333 | -2.05 (-0.72%) | 83,398 |
| 19 Aug 2016 | INR | 284.5 | 286.1 | 283.4 | 283.5 | 189 | -0.85 (-0.30%) | 58,742 |
| 18 Aug 2016 | INR | 283 | 287.5 | 282.3 | 284.35 | 189.5667 | +1.75 (+0.62%) | 49,010 |
