| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 5,800 | 6,299 | 5,800 | 6,099.55 | 3,049.775 | +284.35 (+4.89%) | 27,815 |
| 6 Oct 2016 | INR | 5,605 | 6,093 | 5,605 | 5,815.2 | 2,907.6 | +183.5 (+3.26%) | 5,394 |
| 5 Oct 2016 | INR | 5,651 | 5,660.3 | 5,590.1 | 5,631.7 | 2,815.85 | -0.35 (-0.01%) | 446 |
| 4 Oct 2016 | INR | 5,649 | 5,679.05 | 5,601 | 5,632.05 | 2,816.025 | -20.9 (-0.37%) | 171 |
| 3 Oct 2016 | INR | 5,650 | 5,699 | 5,618.8 | 5,652.95 | 2,826.475 | +39.75 (+0.71%) | 398 |
| 30 Sep 2016 | INR | 5,598.45 | 5,635 | 5,538 | 5,613.2 | 2,806.6 | +46.15 (+0.83%) | 323 |
| 29 Sep 2016 | INR | 5,798 | 5,825 | 5,500 | 5,567.05 | 2,783.525 | -206.55 (-3.58%) | 2,076 |
| 28 Sep 2016 | INR | 5,701.35 | 5,806.55 | 5,696.45 | 5,773.6 | 2,886.8 | +91.9 (+1.62%) | 4,098 |
| 27 Sep 2016 | INR | 5,609 | 5,760.15 | 5,580 | 5,681.7 | 2,840.85 | +79.5 (+1.42%) | 4,291 |
| 26 Sep 2016 | INR | 5,570.25 | 5,650 | 5,531 | 5,602.2 | 2,801.1 | -8.7 (-0.16%) | 561 |
| 23 Sep 2016 | INR | 5,669.9 | 5,687.5 | 5,590 | 5,610.9 | 2,805.45 | -71.65 (-1.26%) | 546 |
| 22 Sep 2016 | INR | 5,767.35 | 5,767.35 | 5,675 | 5,682.55 | 2,841.275 | -35.55 (-0.62%) | 749 |
| 21 Sep 2016 | INR | 5,740 | 5,778 | 5,694 | 5,718.1 | 2,859.05 | +22.05 (+0.39%) | 918 |
| 20 Sep 2016 | INR | 5,750 | 5,757.45 | 5,649.95 | 5,696.05 | 2,848.025 | -92.2 (-1.59%) | 538 |
| 19 Sep 2016 | INR | 5,782.55 | 5,968 | 5,760 | 5,788.25 | 2,894.125 | +5.7 (+0.10%) | 2,242 |
| 16 Sep 2016 | INR | 5,490.45 | 5,880 | 5,490.45 | 5,782.55 | 2,891.275 | +307 (+5.61%) | 5,546 |
| 15 Sep 2016 | INR | 5,445 | 5,489.95 | 5,445 | 5,475.55 | 2,737.775 | +40.9 (+0.75%) | 274 |
| 14 Sep 2016 | INR | 5,428 | 5,471.25 | 5,419.05 | 5,434.65 | 2,717.325 | +15.5 (+0.29%) | 321 |
| 12 Sep 2016 | INR | 5,400 | 5,474 | 5,351 | 5,419.15 | 2,709.575 | -8.8 (-0.16%) | 912 |
| 9 Sep 2016 | INR | 5,436.05 | 5,480 | 5,410 | 5,427.95 | 2,713.975 | -19.45 (-0.36%) | 387 |
| 8 Sep 2016 | INR | 5,438.2 | 5,497 | 5,433 | 5,447.4 | 2,723.7 | -2.55 (-0.05%) | 393 |
| 7 Sep 2016 | INR | 5,458 | 5,475 | 5,425 | 5,449.95 | 2,724.975 | -3 (-0.06%) | 299 |
| 6 Sep 2016 | INR | 5,464 | 5,550.9 | 5,422.6 | 5,452.95 | 2,726.475 | +30.35 (+0.56%) | 921 |
| 2 Sep 2016 | INR | 5,461 | 5,544.45 | 5,410.1 | 5,422.6 | 2,711.3 | -29.3 (-0.54%) | 458 |
| 1 Sep 2016 | INR | 5,481 | 5,509 | 5,432.1 | 5,451.9 | 2,725.95 | -8.9 (-0.16%) | 625 |
| 31 Aug 2016 | INR | 5,335 | 5,723.95 | 5,290.8 | 5,460.8 | 2,730.4 | +179.45 (+3.40%) | 2,978 |
| 30 Aug 2016 | INR | 5,288 | 5,314.85 | 5,246.95 | 5,281.35 | 2,640.675 | +11.4 (+0.22%) | 827 |
| 29 Aug 2016 | INR | 5,285.3 | 5,304.15 | 5,265 | 5,269.95 | 2,634.975 | -26.7 (-0.50%) | 451 |
| 26 Aug 2016 | INR | 5,302.75 | 5,331 | 5,289 | 5,296.65 | 2,648.325 | -20.75 (-0.39%) | 230 |
| 25 Aug 2016 | INR | 5,300 | 5,362 | 5,300 | 5,317.4 | 2,658.7 | +14 (+0.26%) | 443 |
