| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 324.95 | 324.95 | 314.4 | 315.15 | 126.06 | +1.05 (+0.33%) | 25,760 |
| 7 Oct 2016 | INR | 314.45 | 315 | 311.6 | 314.1 | 125.64 | +2.5 (+0.80%) | 15,445 |
| 6 Oct 2016 | INR | 318.45 | 319.4 | 310 | 311.6 | 124.64 | -3.05 (-0.97%) | 52,640 |
| 5 Oct 2016 | INR | 320 | 321.6 | 312 | 314.65 | 125.86 | +0.25 (+0.08%) | 58,575 |
| 4 Oct 2016 | INR | 315.25 | 320 | 314 | 314.4 | 125.76 | -2 (-0.63%) | 22,342 |
| 3 Oct 2016 | INR | 311.5 | 318.9 | 311.15 | 316.4 | 126.56 | +4.9 (+1.57%) | 11,475 |
| 30 Sep 2016 | INR | 320 | 321 | 309 | 311.5 | 124.6 | -2.5 (-0.80%) | 26,900 |
| 29 Sep 2016 | INR | 323.05 | 325 | 308 | 314 | 125.6 | -10.35 (-3.19%) | 27,802 |
| 28 Sep 2016 | INR | 326.95 | 327.05 | 322.1 | 324.35 | 129.74 | +1.4 (+0.43%) | 1,447 |
| 27 Sep 2016 | INR | 334.15 | 334.15 | 320.1 | 322.95 | 129.18 | -8 (-2.42%) | 7,055 |
| 26 Sep 2016 | INR | 348.8 | 348.8 | 324.55 | 330.95 | 132.38 | -4.45 (-1.33%) | 32,577 |
| 23 Sep 2016 | INR | 336 | 337 | 332.2 | 335.4 | 134.16 | +1.95 (+0.58%) | 34,027 |
| 22 Sep 2016 | INR | 331 | 336 | 331 | 333.45 | 133.38 | +1.85 (+0.56%) | 8,770 |
| 21 Sep 2016 | INR | 335.5 | 338.5 | 331.05 | 331.6 | 132.64 | -3.2 (-0.96%) | 13,860 |
| 20 Sep 2016 | INR | 332 | 339 | 331 | 334.8 | 133.92 | +3.9 (+1.18%) | 43,992 |
| 19 Sep 2016 | INR | 323.9 | 341.6 | 322.65 | 330.9 | 132.36 | +15.05 (+4.76%) | 87,087 |
| 16 Sep 2016 | INR | 319.95 | 325.7 | 314.15 | 315.85 | 126.34 | -0.55 (-0.17%) | 29,372 |
| 15 Sep 2016 | INR | 314.95 | 317.8 | 312.2 | 316.4 | 126.56 | +3.15 (+1.01%) | 5,570 |
| 14 Sep 2016 | INR | 310 | 314 | 310 | 313.25 | 125.3 | +1.3 (+0.42%) | 8,677 |
| 12 Sep 2016 | INR | 310.05 | 312 | 310 | 311.95 | 124.78 | 0.0 (0.0%) | 5,427 |
| 9 Sep 2016 | INR | 312 | 315 | 310 | 311.95 | 124.78 | -2.4 (-0.76%) | 11,947 |
| 8 Sep 2016 | INR | 317.95 | 317.95 | 314 | 314.35 | 125.74 | -1.05 (-0.33%) | 7,800 |
| 7 Sep 2016 | INR | 314.05 | 319 | 313.5 | 315.4 | 126.16 | -0.1 (-0.03%) | 12,845 |
| 6 Sep 2016 | INR | 324.9 | 324.9 | 315 | 315.5 | 126.2 | +0.45 (+0.14%) | 8,395 |
| 2 Sep 2016 | INR | 319 | 320 | 315 | 315.05 | 126.02 | -1.4 (-0.44%) | 4,537 |
| 1 Sep 2016 | INR | 315 | 320 | 315 | 316.45 | 126.58 | +0.35 (+0.11%) | 4,302 |
| 31 Aug 2016 | INR | 320.35 | 320.35 | 315.05 | 316.1 | 126.44 | -1.9 (-0.60%) | 7,102 |
| 30 Aug 2016 | INR | 320 | 323 | 317.2 | 318 | 127.2 | -1 (-0.31%) | 20,482 |
| 29 Aug 2016 | INR | 325 | 325 | 318 | 319 | 127.6 | -5.5 (-1.69%) | 4,695 |
| 26 Aug 2016 | INR | 326.5 | 327 | 321.1 | 324.5 | 129.8 | +0.4 (+0.12%) | 7,550 |
