| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 501 | 501.25 | 491.35 | 494.35 | 494.35 | -5.95 (-1.19%) | 7,237 |
| 6 Oct 2016 | INR | 498 | 506.9 | 495.05 | 500.3 | 500.3 | +1.6 (+0.32%) | 26,087 |
| 5 Oct 2016 | INR | 488.2 | 507 | 486.75 | 498.7 | 498.7 | +14.7 (+3.04%) | 28,662 |
| 4 Oct 2016 | INR | 486.1 | 487.4 | 481 | 484 | 484 | -3.25 (-0.67%) | 8,847 |
| 3 Oct 2016 | INR | 478.6 | 497.45 | 478.6 | 487.25 | 487.25 | +12.75 (+2.69%) | 13,561 |
| 30 Sep 2016 | INR | 475 | 478 | 464 | 474.5 | 474.5 | +9.3 (+2.00%) | 22,038 |
| 29 Sep 2016 | INR | 490.4 | 493 | 454.25 | 465.2 | 465.2 | -22.1 (-4.54%) | 43,289 |
| 28 Sep 2016 | INR | 493 | 497 | 485.5 | 487.3 | 487.3 | -2.65 (-0.54%) | 14,386 |
| 27 Sep 2016 | INR | 505 | 507.2 | 488 | 489.95 | 489.95 | -12.2 (-2.43%) | 28,747 |
| 26 Sep 2016 | INR | 499 | 509.8 | 489.1 | 502.15 | 502.15 | +6.75 (+1.36%) | 29,775 |
| 23 Sep 2016 | INR | 506 | 506.5 | 491.1 | 495.4 | 495.4 | -6.65 (-1.32%) | 29,606 |
| 22 Sep 2016 | INR | 514 | 524.45 | 496.1 | 502.05 | 502.05 | +20.75 (+4.31%) | 137,968 |
| 21 Sep 2016 | INR | 476 | 486.65 | 473 | 481.3 | 481.3 | +8.6 (+1.82%) | 13,113 |
| 20 Sep 2016 | INR | 477.45 | 480.5 | 470.2 | 472.7 | 472.7 | -4.75 (-0.99%) | 14,125 |
| 19 Sep 2016 | INR | 485 | 489.5 | 475.1 | 477.45 | 477.45 | -1 (-0.21%) | 62,346 |
| 16 Sep 2016 | INR | 483.85 | 483.85 | 471.75 | 478.45 | 478.45 | -0.65 (-0.14%) | 22,678 |
| 15 Sep 2016 | INR | 481.8 | 482 | 478 | 479.1 | 479.1 | -0.2 (-0.04%) | 6,793 |
| 14 Sep 2016 | INR | 473.5 | 485 | 473.5 | 479.3 | 479.3 | +7.9 (+1.68%) | 19,525 |
| 12 Sep 2016 | INR | 479.75 | 479.75 | 470.1 | 471.4 | 471.4 | -10.65 (-2.21%) | 10,689 |
| 9 Sep 2016 | INR | 486.6 | 487 | 480.1 | 482.05 | 482.05 | -4.55 (-0.94%) | 16,233 |
| 8 Sep 2016 | INR | 488 | 492.95 | 483.3 | 486.6 | 486.6 | -3.2 (-0.65%) | 26,329 |
| 7 Sep 2016 | INR | 477.9 | 510 | 477.9 | 489.8 | 489.8 | +17.45 (+3.69%) | 68,072 |
| 6 Sep 2016 | INR | 474.75 | 477.65 | 468 | 472.35 | 472.35 | -0.85 (-0.18%) | 11,461 |
| 2 Sep 2016 | INR | 463.1 | 478 | 463.1 | 473.2 | 473.2 | +5.35 (+1.14%) | 17,670 |
| 1 Sep 2016 | INR | 472.25 | 477.8 | 466.05 | 467.85 | 467.85 | -3.85 (-0.82%) | 11,067 |
| 31 Aug 2016 | INR | 476.3 | 486 | 469.05 | 471.7 | 471.7 | -1.7 (-0.36%) | 27,016 |
| 30 Aug 2016 | INR | 466.35 | 476.2 | 466.35 | 473.4 | 473.4 | +11.4 (+2.47%) | 28,489 |
| 29 Aug 2016 | INR | 460.1 | 464 | 455.55 | 462 | 462 | -1.3 (-0.28%) | 18,262 |
| 26 Aug 2016 | INR | 467.95 | 476.6 | 458.1 | 463.3 | 463.3 | +2.55 (+0.55%) | 79,677 |
| 25 Aug 2016 | INR | 434.6 | 478 | 434.6 | 460.75 | 460.75 | +26.05 (+5.99%) | 191,108 |
