| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 277.7 | 285 | 275 | 282.05 | 282.05 | +6.6 (+2.40%) | 120,938 |
| 7 Oct 2016 | INR | 282.05 | 284.9 | 273 | 275.45 | 275.45 | -6.45 (-2.29%) | 134,960 |
| 6 Oct 2016 | INR | 284 | 291 | 280.45 | 281.9 | 281.9 | -1.15 (-0.41%) | 135,170 |
| 5 Oct 2016 | INR | 292 | 294.9 | 279.1 | 283.05 | 283.05 | -8.15 (-2.80%) | 131,641 |
| 4 Oct 2016 | INR | 294.8 | 297.2 | 289.35 | 291.2 | 291.2 | -0.25 (-0.09%) | 123,622 |
| 3 Oct 2016 | INR | 280.4 | 295.8 | 280.4 | 291.45 | 291.45 | +13.8 (+4.97%) | 202,066 |
| 30 Sep 2016 | INR | 269.5 | 282.5 | 269.5 | 277.65 | 277.65 | +7.15 (+2.64%) | 158,260 |
| 29 Sep 2016 | INR | 296.55 | 304 | 260.25 | 270.5 | 270.5 | -24.7 (-8.37%) | 297,814 |
| 28 Sep 2016 | INR | 280 | 305 | 277 | 295.2 | 295.2 | +17.45 (+6.28%) | 471,944 |
| 27 Sep 2016 | INR | 279 | 287.8 | 275 | 277.75 | 277.75 | -4.4 (-1.56%) | 130,550 |
| 26 Sep 2016 | INR | 280 | 291.05 | 276 | 282.15 | 282.15 | -2.45 (-0.86%) | 172,531 |
| 23 Sep 2016 | INR | 286.65 | 294.8 | 282 | 284.6 | 284.6 | +0.55 (+0.19%) | 241,886 |
| 22 Sep 2016 | INR | 278.2 | 286.8 | 276.5 | 284.05 | 284.05 | +9.15 (+3.33%) | 183,909 |
| 21 Sep 2016 | INR | 271.8 | 279.7 | 270.85 | 274.9 | 274.9 | +4.65 (+1.72%) | 107,662 |
| 20 Sep 2016 | INR | 269.8 | 273.9 | 267 | 270.25 | 270.25 | +1.7 (+0.63%) | 107,653 |
| 19 Sep 2016 | INR | 264.9 | 273.9 | 263.55 | 268.55 | 268.55 | +8.35 (+3.21%) | 327,774 |
| 16 Sep 2016 | INR | 260.35 | 266.65 | 258.1 | 260.2 | 260.2 | +0.85 (+0.33%) | 148,794 |
| 15 Sep 2016 | INR | 259.75 | 262.8 | 256.15 | 259.35 | 259.35 | -0.8 (-0.31%) | 150,518 |
| 14 Sep 2016 | INR | 243.65 | 264.8 | 243.65 | 260.15 | 260.15 | +14.2 (+5.77%) | 253,610 |
| 12 Sep 2016 | INR | 245 | 251.45 | 240 | 245.95 | 245.95 | -3.9 (-1.56%) | 110,004 |
| 9 Sep 2016 | INR | 245 | 254.8 | 243 | 249.85 | 249.85 | +3.15 (+1.28%) | 90,742 |
| 8 Sep 2016 | INR | 246.6 | 250.75 | 241 | 246.7 | 246.7 | +1.35 (+0.55%) | 206,776 |
| 7 Sep 2016 | INR | 232.95 | 252.45 | 229.5 | 245.35 | 245.35 | +14.2 (+6.14%) | 337,171 |
| 6 Sep 2016 | INR | 231.8 | 234 | 220.2 | 231.15 | 231.15 | +1.7 (+0.74%) | 99,954 |
| 2 Sep 2016 | INR | 231.9 | 234.55 | 228.95 | 229.45 | 229.45 | -2.1 (-0.91%) | 45,371 |
| 1 Sep 2016 | INR | 231.3 | 234.8 | 230 | 231.55 | 231.55 | +1.3 (+0.56%) | 77,374 |
| 31 Aug 2016 | INR | 229.65 | 239 | 225.3 | 230.25 | 230.25 | +4.75 (+2.11%) | 114,204 |
| 30 Aug 2016 | INR | 224.6 | 228.05 | 224.35 | 225.5 | 225.5 | +1.15 (+0.51%) | 170,036 |
| 29 Aug 2016 | INR | 225.95 | 233.05 | 222.9 | 224.35 | 224.35 | -0.7 (-0.31%) | 90,375 |
| 26 Aug 2016 | INR | 224.8 | 228 | 220 | 225.05 | 225.05 | +4.6 (+2.09%) | 55,326 |
