| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 876 | 895 | 852.1 | 856.6 | 856.6 | -8.55 (-0.99%) | 271,304 |
| 5 Oct 2016 | INR | 872 | 875 | 860.15 | 865.15 | 865.15 | -1.85 (-0.21%) | 141,625 |
| 4 Oct 2016 | INR | 871.5 | 882 | 864.4 | 867 | 867 | -2.45 (-0.28%) | 132,427 |
| 3 Oct 2016 | INR | 860 | 873 | 859.1 | 869.45 | 869.45 | +14.55 (+1.70%) | 112,842 |
| 30 Sep 2016 | INR | 826.55 | 875 | 819.15 | 854.9 | 854.9 | +29.85 (+3.62%) | 297,625 |
| 29 Sep 2016 | INR | 874.9 | 879 | 782 | 825.05 | 825.05 | -43.2 (-4.98%) | 309,538 |
| 28 Sep 2016 | INR | 869 | 882.75 | 864.45 | 868.25 | 868.25 | +9.8 (+1.14%) | 235,848 |
| 27 Sep 2016 | INR | 837.55 | 863.75 | 837.55 | 858.45 | 858.45 | +20.65 (+2.46%) | 428,764 |
| 26 Sep 2016 | INR | 840 | 849 | 835 | 837.8 | 837.8 | -4.65 (-0.55%) | 181,016 |
| 23 Sep 2016 | INR | 858.1 | 863 | 833 | 842.45 | 842.45 | -14.7 (-1.71%) | 381,278 |
| 22 Sep 2016 | INR | 814.9 | 860 | 811.5 | 857.15 | 857.15 | +51 (+6.33%) | 778,584 |
| 21 Sep 2016 | INR | 810 | 814.6 | 803.2 | 806.15 | 806.15 | +0.8 (+0.10%) | 95,275 |
| 20 Sep 2016 | INR | 809.7 | 815 | 802.2 | 805.35 | 805.35 | +0.75 (+0.09%) | 140,341 |
| 19 Sep 2016 | INR | 790 | 806 | 787.95 | 804.6 | 804.6 | +19.05 (+2.43%) | 171,519 |
| 16 Sep 2016 | INR | 785.55 | 799 | 783 | 785.55 | 785.55 | +3.65 (+0.47%) | 107,989 |
| 15 Sep 2016 | INR | 785.9 | 801 | 778.55 | 781.9 | 781.9 | -1.1 (-0.14%) | 126,139 |
| 14 Sep 2016 | INR | 786.8 | 790 | 777.6 | 783 | 783 | -0.75 (-0.10%) | 80,318 |
| 12 Sep 2016 | INR | 793 | 798.55 | 779 | 783.75 | 783.75 | -18.95 (-2.36%) | 189,783 |
| 9 Sep 2016 | INR | 809.05 | 819 | 799.5 | 802.7 | 802.7 | -5.15 (-0.64%) | 271,482 |
| 8 Sep 2016 | INR | 789 | 811.9 | 777.75 | 807.85 | 807.85 | +25.2 (+3.22%) | 346,279 |
| 7 Sep 2016 | INR | 780 | 789.5 | 778.5 | 782.65 | 782.65 | +4.3 (+0.55%) | 103,178 |
| 6 Sep 2016 | INR | 784.7 | 787 | 774.6 | 778.35 | 778.35 | -0.65 (-0.08%) | 153,521 |
| 2 Sep 2016 | INR | 782 | 784.2 | 767.2 | 779 | 779 | +4.8 (+0.62%) | 148,668 |
| 1 Sep 2016 | INR | 792 | 792 | 770.65 | 774.2 | 774.2 | -16.45 (-2.08%) | 200,507 |
| 31 Aug 2016 | INR | 800 | 805.15 | 788.05 | 790.65 | 790.65 | -7.7 (-0.96%) | 151,131 |
| 30 Aug 2016 | INR | 790 | 802.6 | 788.85 | 798.35 | 798.35 | +13.25 (+1.69%) | 119,128 |
| 29 Aug 2016 | INR | 795.95 | 798.1 | 780.95 | 785.1 | 785.1 | -4.4 (-0.56%) | 149,631 |
| 26 Aug 2016 | INR | 792 | 796.5 | 784.1 | 789.5 | 789.5 | +0.25 (+0.03%) | 249,746 |
| 25 Aug 2016 | INR | 799.5 | 804.6 | 785.85 | 789.25 | 789.25 | +1.7 (+0.22%) | 374,838 |
| 24 Aug 2016 | INR | 765 | 789.8 | 751.3 | 787.55 | 787.55 | +51.25 (+6.96%) | 713,483 |
