| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 646.96 | 665.64 | 637.88 | 663.32 | 165.83 | +22.44 (+3.50%) | 577,750 |
| 7 Oct 2016 | INR | 651.28 | 652.24 | 632.12 | 640.88 | 160.22 | -3.84 (-0.60%) | 132,020 |
| 6 Oct 2016 | INR | 653.2 | 654.92 | 633.08 | 644.72 | 161.18 | -3.44 (-0.53%) | 149,020 |
| 5 Oct 2016 | INR | 649.32 | 658 | 641.72 | 648.16 | 162.04 | +0.48 (+0.07%) | 377,570 |
| 4 Oct 2016 | INR | 646.52 | 650.24 | 636.92 | 647.68 | 161.92 | +30.16 (+4.88%) | 768,130 |
| 3 Oct 2016 | INR | 598.6 | 620.64 | 595.32 | 617.52 | 154.38 | +23.08 (+3.88%) | 394,050 |
| 30 Sep 2016 | INR | 582.6 | 598.6 | 574.68 | 594.44 | 148.61 | +14.16 (+2.44%) | 130,940 |
| 29 Sep 2016 | INR | 588.92 | 590.96 | 558.08 | 580.28 | 145.07 | -2.32 (-0.40%) | 530,750 |
| 28 Sep 2016 | INR | 587.12 | 597.6 | 581.36 | 582.6 | 145.65 | -1.64 (-0.28%) | 121,020 |
| 27 Sep 2016 | INR | 602.4 | 603.36 | 579.76 | 584.24 | 146.06 | -15.36 (-2.56%) | 218,340 |
| 26 Sep 2016 | INR | 605.28 | 606.28 | 595.88 | 599.6 | 149.9 | +0.24 (+0.04%) | 154,300 |
| 23 Sep 2016 | INR | 597.64 | 603.4 | 594.32 | 599.36 | 149.84 | +5.24 (+0.88%) | 409,630 |
| 22 Sep 2016 | INR | 601.24 | 601.24 | 590.32 | 594.12 | 148.53 | +2.96 (+0.50%) | 175,610 |
| 21 Sep 2016 | INR | 599.56 | 602.44 | 587.32 | 591.16 | 147.79 | -2.36 (-0.40%) | 280,300 |
| 20 Sep 2016 | INR | 571.4 | 596.68 | 571.4 | 593.52 | 148.38 | +21.52 (+3.76%) | 384,120 |
| 19 Sep 2016 | INR | 565.12 | 575.16 | 565.12 | 572 | 143 | +8.48 (+1.50%) | 66,310 |
| 16 Sep 2016 | INR | 575.68 | 580.52 | 553.64 | 563.52 | 140.88 | -6.68 (-1.17%) | 456,390 |
| 15 Sep 2016 | INR | 570.76 | 574.68 | 567 | 570.2 | 142.55 | -0.68 (-0.12%) | 90,070 |
| 14 Sep 2016 | INR | 577.2 | 579.28 | 568.16 | 570.88 | 142.72 | -0.04 (-0.01%) | 93,420 |
| 12 Sep 2016 | INR | 567.24 | 582.32 | 567.24 | 570.92 | 142.73 | -10.96 (-1.88%) | 79,300 |
| 9 Sep 2016 | INR | 593.84 | 602.28 | 580.4 | 581.88 | 145.47 | -14.08 (-2.36%) | 143,840 |
| 8 Sep 2016 | INR | 584.4 | 603.36 | 584.4 | 595.96 | 148.99 | +2.08 (+0.35%) | 114,030 |
| 7 Sep 2016 | INR | 593.76 | 599.32 | 592.88 | 593.88 | 148.47 | -1.56 (-0.26%) | 87,340 |
| 6 Sep 2016 | INR | 603.4 | 603.4 | 590.6 | 595.44 | 148.86 | +4.36 (+0.74%) | 96,380 |
| 2 Sep 2016 | INR | 591 | 598.6 | 589.04 | 591.08 | 147.77 | +1.04 (+0.18%) | 64,080 |
| 1 Sep 2016 | INR | 598.56 | 598.64 | 588.12 | 590.04 | 147.51 | -3.32 (-0.56%) | 47,130 |
| 31 Aug 2016 | INR | 603.4 | 604.32 | 589.52 | 593.36 | 148.34 | -7.88 (-1.31%) | 123,510 |
| 30 Aug 2016 | INR | 593.76 | 608.2 | 590.24 | 601.24 | 150.31 | +10.92 (+1.85%) | 314,440 |
| 29 Aug 2016 | INR | 587.12 | 592.88 | 581.84 | 590.32 | 147.58 | +10.16 (+1.75%) | 219,100 |
| 26 Aug 2016 | INR | 565.08 | 585.28 | 564.48 | 580.16 | 145.04 | +11.64 (+2.05%) | 127,640 |
