| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 339 | 339.65 | 328 | 334.65 | 334.65 | -3.75 (-1.11%) | 5,752 |
| 6 Oct 2016 | INR | 342 | 345 | 324.85 | 338.4 | 338.4 | -1.8 (-0.53%) | 10,245 |
| 5 Oct 2016 | INR | 339.55 | 344.4 | 338.2 | 340.2 | 340.2 | +0.55 (+0.16%) | 12,875 |
| 4 Oct 2016 | INR | 348 | 348.5 | 335 | 339.65 | 339.65 | -3.4 (-0.99%) | 15,452 |
| 3 Oct 2016 | INR | 335 | 347.6 | 334.65 | 343.05 | 343.05 | +10.95 (+3.30%) | 17,783 |
| 30 Sep 2016 | INR | 324.7 | 335 | 320.55 | 332.1 | 332.1 | +14.15 (+4.45%) | 32,055 |
| 29 Sep 2016 | INR | 336.6 | 338.5 | 308 | 317.95 | 317.95 | -18.9 (-5.61%) | 44,631 |
| 28 Sep 2016 | INR | 323.1 | 339.9 | 323.1 | 336.85 | 336.85 | -0.6 (-0.18%) | 64,561 |
| 27 Sep 2016 | INR | 330 | 373 | 325 | 337.45 | 337.45 | +11.9 (+3.66%) | 1,376,404 |
| 26 Sep 2016 | INR | 318 | 328.8 | 317.5 | 325.55 | 325.55 | +14 (+4.49%) | 19,128 |
| 23 Sep 2016 | INR | 311.2 | 318 | 310.05 | 311.55 | 311.55 | -1.4 (-0.45%) | 4,260 |
| 22 Sep 2016 | INR | 323.95 | 323.95 | 310 | 312.95 | 312.95 | -7.15 (-2.23%) | 4,691 |
| 21 Sep 2016 | INR | 319.95 | 323 | 316.5 | 320.1 | 320.1 | +0.15 (+0.05%) | 2,422 |
| 20 Sep 2016 | INR | 321.05 | 321.2 | 318 | 319.95 | 319.95 | +1.05 (+0.33%) | 1,174 |
| 19 Sep 2016 | INR | 322.1 | 324.95 | 317.85 | 318.9 | 318.9 | -0.95 (-0.30%) | 3,453 |
| 16 Sep 2016 | INR | 321 | 324.35 | 316 | 319.85 | 319.85 | -1.1 (-0.34%) | 7,876 |
| 15 Sep 2016 | INR | 325 | 330 | 315.6 | 320.95 | 320.95 | -2.05 (-0.63%) | 3,649 |
| 14 Sep 2016 | INR | 310 | 328 | 309.5 | 323 | 323 | +13.05 (+4.21%) | 7,963 |
| 12 Sep 2016 | INR | 311 | 312 | 308.5 | 309.95 | 309.95 | -0.45 (-0.14%) | 2,599 |
| 9 Sep 2016 | INR | 307.75 | 313.1 | 306.5 | 310.4 | 310.4 | +0.75 (+0.24%) | 34,299 |
| 8 Sep 2016 | INR | 312.05 | 312.05 | 306.5 | 309.65 | 309.65 | +0.15 (+0.05%) | 1,674 |
| 7 Sep 2016 | INR | 314.3 | 316 | 308 | 309.5 | 309.5 | -3 (-0.96%) | 5,371 |
| 6 Sep 2016 | INR | 318 | 328 | 310.55 | 312.5 | 312.5 | +0.55 (+0.18%) | 7,682 |
| 2 Sep 2016 | INR | 308.85 | 320 | 308.4 | 311.95 | 311.95 | +4.25 (+1.38%) | 12,054 |
| 1 Sep 2016 | INR | 310 | 311.85 | 306.05 | 307.7 | 307.7 | -1.6 (-0.52%) | 2,627 |
| 31 Aug 2016 | INR | 312 | 314.6 | 307 | 309.3 | 309.3 | -2.2 (-0.71%) | 3,357 |
| 30 Aug 2016 | INR | 316 | 317.6 | 309.5 | 311.5 | 311.5 | -3.3 (-1.05%) | 2,807 |
| 29 Aug 2016 | INR | 309 | 324 | 309 | 314.8 | 314.8 | +6.2 (+2.01%) | 3,347 |
| 26 Aug 2016 | INR | 312.95 | 318.15 | 306 | 308.6 | 308.6 | -6.1 (-1.94%) | 6,945 |
| 25 Aug 2016 | INR | 322 | 322 | 312 | 314.7 | 314.7 | -6.95 (-2.16%) | 4,769 |
