| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 307 | 310.8 | 305 | 305.85 | 305.85 | 0.0 (0.0%) | 18,583 |
| 6 Oct 2016 | INR | 307.8 | 313.2 | 304.2 | 305.85 | 305.85 | -1.5 (-0.49%) | 23,803 |
| 5 Oct 2016 | INR | 311.8 | 311.8 | 306 | 307.35 | 307.35 | -2 (-0.65%) | 21,719 |
| 4 Oct 2016 | INR | 308 | 311 | 302 | 309.35 | 309.35 | +7.8 (+2.59%) | 34,115 |
| 3 Oct 2016 | INR | 296.05 | 303.5 | 296 | 301.55 | 301.55 | +7.2 (+2.45%) | 20,363 |
| 30 Sep 2016 | INR | 295.1 | 296.8 | 285.85 | 294.35 | 294.35 | +4.15 (+1.43%) | 29,415 |
| 29 Sep 2016 | INR | 306.9 | 312 | 274.8 | 290.2 | 290.2 | -12.65 (-4.18%) | 66,625 |
| 28 Sep 2016 | INR | 305.3 | 310 | 302 | 302.85 | 302.85 | -1 (-0.33%) | 37,786 |
| 27 Sep 2016 | INR | 297 | 307 | 296 | 303.85 | 303.85 | +8.9 (+3.02%) | 72,103 |
| 26 Sep 2016 | INR | 301 | 307.95 | 291.1 | 294.95 | 294.95 | -8.1 (-2.67%) | 70,520 |
| 23 Sep 2016 | INR | 316 | 316.6 | 301 | 303.05 | 303.05 | -12.8 (-4.05%) | 151,181 |
| 22 Sep 2016 | INR | 326.9 | 332.1 | 313.3 | 315.85 | 315.85 | -9.1 (-2.80%) | 124,671 |
| 21 Sep 2016 | INR | 327.25 | 354 | 323 | 324.95 | 324.95 | +0.7 (+0.22%) | 207,843 |
| 20 Sep 2016 | INR | 333.25 | 333.25 | 322.1 | 324.25 | 324.25 | -5.9 (-1.79%) | 29,093 |
| 19 Sep 2016 | INR | 335.8 | 335.9 | 328.5 | 330.15 | 330.15 | -2.65 (-0.80%) | 26,654 |
| 16 Sep 2016 | INR | 332.45 | 345 | 329.65 | 332.8 | 332.8 | +0.35 (+0.11%) | 32,396 |
| 15 Sep 2016 | INR | 334.65 | 341 | 325 | 332.45 | 332.45 | -2.75 (-0.82%) | 22,491 |
| 14 Sep 2016 | INR | 334.85 | 339 | 331 | 335.2 | 335.2 | +3.05 (+0.92%) | 19,745 |
| 12 Sep 2016 | INR | 330.1 | 340.7 | 330 | 332.15 | 332.15 | -3.15 (-0.94%) | 16,170 |
| 9 Sep 2016 | INR | 340 | 347.75 | 334.1 | 335.3 | 335.3 | -4.2 (-1.24%) | 27,747 |
| 8 Sep 2016 | INR | 334.5 | 344 | 331.5 | 339.5 | 339.5 | +4.6 (+1.37%) | 79,377 |
| 7 Sep 2016 | INR | 333 | 339.2 | 330.5 | 334.9 | 334.9 | +0.25 (+0.07%) | 23,970 |
| 6 Sep 2016 | INR | 342.4 | 342.5 | 332 | 334.65 | 334.65 | -4.5 (-1.33%) | 29,675 |
| 2 Sep 2016 | INR | 341.55 | 348.5 | 334.2 | 339.15 | 339.15 | +0.05 (+0.01%) | 63,598 |
| 1 Sep 2016 | INR | 327 | 347 | 324.5 | 339.1 | 339.1 | +13.8 (+4.24%) | 127,844 |
| 31 Aug 2016 | INR | 324 | 331.8 | 322.2 | 325.3 | 325.3 | +0.8 (+0.25%) | 46,519 |
| 30 Aug 2016 | INR | 307.2 | 332 | 306.45 | 324.5 | 324.5 | +17.3 (+5.63%) | 78,303 |
| 29 Aug 2016 | INR | 310.15 | 311.1 | 306 | 307.2 | 307.2 | -2.7 (-0.87%) | 20,423 |
| 26 Aug 2016 | INR | 315 | 316.5 | 308.1 | 309.9 | 309.9 | -4.85 (-1.54%) | 9,331 |
| 25 Aug 2016 | INR | 317.6 | 318 | 313 | 314.75 | 314.75 | -0.6 (-0.19%) | 9,070 |
