| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 467.7 | 468.65 | 459 | 462.6 | 462.6 | -4.05 (-0.87%) | 5,956 |
| 6 Oct 2016 | INR | 477 | 479.65 | 464 | 466.65 | 466.65 | -8.9 (-1.87%) | 12,520 |
| 5 Oct 2016 | INR | 489 | 489 | 473 | 475.55 | 475.55 | -8.5 (-1.76%) | 14,340 |
| 4 Oct 2016 | INR | 474 | 493 | 474 | 484.05 | 484.05 | +18.45 (+3.96%) | 109,014 |
| 3 Oct 2016 | INR | 456.8 | 472.4 | 450.2 | 465.6 | 465.6 | +11.85 (+2.61%) | 15,581 |
| 30 Sep 2016 | INR | 449.95 | 458 | 438.6 | 453.75 | 453.75 | +20.95 (+4.84%) | 18,483 |
| 29 Sep 2016 | INR | 475 | 476 | 426 | 432.8 | 432.8 | -34.6 (-7.40%) | 31,858 |
| 28 Sep 2016 | INR | 468 | 477 | 465.4 | 467.4 | 467.4 | -1.3 (-0.28%) | 18,455 |
| 27 Sep 2016 | INR | 476.55 | 477.8 | 467.05 | 468.7 | 468.7 | -5.95 (-1.25%) | 10,004 |
| 26 Sep 2016 | INR | 481 | 483.95 | 470.5 | 474.65 | 474.65 | -4.75 (-0.99%) | 17,139 |
| 23 Sep 2016 | INR | 478.9 | 488 | 476 | 479.4 | 479.4 | +9.35 (+1.99%) | 79,672 |
| 22 Sep 2016 | INR | 470 | 473 | 456 | 470.05 | 470.05 | +17.35 (+3.83%) | 45,823 |
| 21 Sep 2016 | INR | 465 | 474.9 | 450 | 452.7 | 452.7 | -10.6 (-2.29%) | 18,242 |
| 20 Sep 2016 | INR | 472.2 | 473.6 | 462 | 463.3 | 463.3 | -8.6 (-1.82%) | 13,063 |
| 19 Sep 2016 | INR | 479.9 | 480.7 | 470 | 471.9 | 471.9 | -4.7 (-0.99%) | 13,633 |
| 16 Sep 2016 | INR | 479.05 | 484.7 | 476 | 476.6 | 476.6 | -0.9 (-0.19%) | 21,083 |
| 15 Sep 2016 | INR | 478.05 | 484.45 | 476.05 | 477.5 | 477.5 | -1.9 (-0.40%) | 19,033 |
| 14 Sep 2016 | INR | 476.05 | 487.1 | 475.7 | 479.4 | 479.4 | +1.9 (+0.40%) | 11,887 |
| 12 Sep 2016 | INR | 480 | 484 | 476.3 | 477.5 | 477.5 | -11.05 (-2.26%) | 9,851 |
| 9 Sep 2016 | INR | 489.25 | 495 | 486.3 | 488.55 | 488.55 | +3.45 (+0.71%) | 22,028 |
| 8 Sep 2016 | INR | 485.95 | 494 | 484 | 485.1 | 485.1 | -1.1 (-0.23%) | 12,040 |
| 7 Sep 2016 | INR | 487.25 | 493.95 | 483.35 | 486.2 | 486.2 | +0.15 (+0.03%) | 19,789 |
| 6 Sep 2016 | INR | 490 | 494 | 483.55 | 486.05 | 486.05 | -0.7 (-0.14%) | 14,945 |
| 2 Sep 2016 | INR | 485 | 496 | 482.25 | 486.75 | 486.75 | +3.75 (+0.78%) | 33,159 |
| 1 Sep 2016 | INR | 487.4 | 493.9 | 480.1 | 483 | 483 | -1.9 (-0.39%) | 19,128 |
| 31 Aug 2016 | INR | 495 | 495 | 483.5 | 484.9 | 484.9 | -6.9 (-1.40%) | 12,421 |
| 30 Aug 2016 | INR | 506.9 | 507.25 | 490 | 491.8 | 491.8 | -11.25 (-2.24%) | 24,619 |
| 29 Aug 2016 | INR | 513.1 | 513.1 | 501.1 | 503.05 | 503.05 | -7.85 (-1.54%) | 34,243 |
| 26 Aug 2016 | INR | 512.4 | 525 | 500.6 | 510.9 | 510.9 | +4.4 (+0.87%) | 59,967 |
| 25 Aug 2016 | INR | 522.95 | 527.05 | 504 | 506.5 | 506.5 | -12.8 (-2.46%) | 41,764 |
