| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 434.0444 | 436.8 | 416.5556 | 420.3556 | 189.1601 | -13.044 (-3.01%) | 96,324 |
| 7 Oct 2016 | INR | 430.0444 | 435 | 425.5556 | 433.4 | 195.0301 | +5.756 (+1.35%) | 35,937 |
| 6 Oct 2016 | INR | 430.5556 | 438.6444 | 426.1556 | 427.6444 | 192.4401 | -7.356 (-1.69%) | 62,611 |
| 5 Oct 2016 | INR | 425.1111 | 441.9556 | 422.5111 | 435 | 195.7501 | +4.6 (+1.07%) | 52,193 |
| 4 Oct 2016 | INR | 443.6444 | 443.6444 | 425.2 | 430.4 | 193.6801 | -6.844 (-1.57%) | 37,662 |
| 3 Oct 2016 | INR | 432.1556 | 442.9556 | 432.1556 | 437.2444 | 196.7601 | -2.311 (-0.53%) | 169,042 |
| 30 Sep 2016 | INR | 448.5556 | 448.5556 | 430.5111 | 439.5556 | 197.8001 | -3.689 (-0.83%) | 166,893 |
| 29 Sep 2016 | INR | 432 | 453.0444 | 418.1111 | 443.2444 | 199.4601 | +14.6 (+3.41%) | 93,411 |
| 28 Sep 2016 | INR | 440.0444 | 440.0444 | 425.5556 | 428.6444 | 192.8901 | -10.311 (-2.35%) | 72,317 |
| 27 Sep 2016 | INR | 425.2 | 453.9556 | 415 | 438.9556 | 197.5301 | +17.511 (+4.16%) | 334,942 |
| 26 Sep 2016 | INR | 443 | 443 | 418 | 421.4444 | 189.6501 | -10.667 (-2.47%) | 44,153 |
| 23 Sep 2016 | INR | 440 | 440 | 430 | 432.1111 | 194.4501 | -2.6 (-0.60%) | 23,702 |
| 22 Sep 2016 | INR | 425 | 437.4444 | 425 | 434.7111 | 195.6201 | +11.911 (+2.82%) | 824,442 |
| 21 Sep 2016 | INR | 435.5556 | 437.5111 | 421.2 | 422.8 | 190.2601 | -10.044 (-2.32%) | 50,884 |
| 20 Sep 2016 | INR | 439.7556 | 440 | 430.2 | 432.8444 | 194.7801 | -2.511 (-0.58%) | 326,411 |
| 19 Sep 2016 | INR | 432 | 440 | 432 | 435.3556 | 195.9101 | -2.044 (-0.47%) | 1,086,019 |
| 16 Sep 2016 | INR | 448.5111 | 448.5111 | 435 | 437.4 | 196.8301 | -6.756 (-1.52%) | 82,264 |
| 15 Sep 2016 | INR | 453 | 456.4 | 440.5111 | 444.1556 | 199.8701 | -6.244 (-1.39%) | 137,155 |
| 14 Sep 2016 | INR | 462.5111 | 462.5111 | 446.3556 | 450.4 | 202.6801 | -6 (-1.31%) | 29,897 |
| 12 Sep 2016 | INR | 466.5111 | 466.5111 | 451.1111 | 456.4 | 205.3801 | -12.044 (-2.57%) | 340,479 |
| 9 Sep 2016 | INR | 481.8 | 485 | 465.5556 | 468.4444 | 210.8001 | -6.756 (-1.42%) | 37,235 |
| 8 Sep 2016 | INR | 472.0444 | 480 | 472.0444 | 475.2 | 213.8401 | -0.911 (-0.19%) | 12,933 |
| 7 Sep 2016 | INR | 476 | 479.5111 | 470.3111 | 476.1111 | 214.2501 | +1.267 (+0.27%) | 15,797 |
| 6 Sep 2016 | INR | 482.9556 | 482.9556 | 472.5111 | 474.8444 | 213.6801 | -4.067 (-0.85%) | 14,151 |
| 2 Sep 2016 | INR | 484.4444 | 484.5111 | 471.7111 | 478.9111 | 215.5101 | +0.2 (+0.04%) | 86,926 |
| 1 Sep 2016 | INR | 475.3111 | 482.0444 | 475 | 478.7111 | 215.4201 | +3.511 (+0.74%) | 61,137 |
| 31 Aug 2016 | INR | 477.9556 | 479.3556 | 471.5111 | 475.2 | 213.8401 | +1.756 (+0.37%) | 13,617 |
| 30 Aug 2016 | INR | 470.0444 | 479.5111 | 470 | 473.4444 | 213.0501 | 0.0 (0.0%) | 15,602 |
| 29 Aug 2016 | INR | 484.2444 | 485.5556 | 467.3556 | 473.4444 | 213.0501 | -6.067 (-1.27%) | 39,939 |
| 26 Aug 2016 | INR | 497.9556 | 497.9556 | 476.6 | 479.5111 | 215.7801 | -14.044 (-2.85%) | 68,655 |
