| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 497 | 507.5 | 495.25 | 501.05 | 501.05 | +6.4 (+1.29%) | 567,161 |
| 7 Oct 2016 | INR | 487 | 496.2 | 485.45 | 494.65 | 494.65 | +8 (+1.64%) | 534,863 |
| 6 Oct 2016 | INR | 494 | 496.5 | 483 | 486.65 | 486.65 | -5.65 (-1.15%) | 294,744 |
| 5 Oct 2016 | INR | 490 | 496.35 | 485.5 | 492.3 | 492.3 | +3.25 (+0.66%) | 447,612 |
| 4 Oct 2016 | INR | 498 | 499.6 | 487.15 | 489.05 | 489.05 | -7.5 (-1.51%) | 353,932 |
| 3 Oct 2016 | INR | 493 | 501.7 | 491.15 | 496.55 | 496.55 | +6.25 (+1.27%) | 237,396 |
| 30 Sep 2016 | INR | 475.25 | 496.65 | 475.25 | 490.3 | 490.3 | +6.95 (+1.44%) | 458,338 |
| 29 Sep 2016 | INR | 506 | 508.5 | 475.85 | 483.35 | 483.35 | -20 (-3.97%) | 831,212 |
| 28 Sep 2016 | INR | 499.95 | 505.4 | 499.5 | 503.35 | 503.35 | +3.45 (+0.69%) | 280,004 |
| 27 Sep 2016 | INR | 501.9 | 507.05 | 498 | 499.9 | 499.9 | -1.8 (-0.36%) | 455,900 |
| 26 Sep 2016 | INR | 506 | 506 | 498 | 501.7 | 501.7 | -4.95 (-0.98%) | 1,052,110 |
| 23 Sep 2016 | INR | 512 | 520.7 | 502.45 | 506.65 | 506.65 | -4.85 (-0.95%) | 867,894 |
| 22 Sep 2016 | INR | 512.5 | 516.4 | 507.65 | 511.5 | 511.5 | +1.2 (+0.24%) | 897,304 |
| 21 Sep 2016 | INR | 520 | 520 | 508.35 | 510.3 | 510.3 | -11.25 (-2.16%) | 615,004 |
| 20 Sep 2016 | INR | 523 | 527 | 519 | 521.55 | 521.55 | -1.8 (-0.34%) | 417,644 |
| 19 Sep 2016 | INR | 532 | 532 | 519.1 | 523.35 | 523.35 | -2.9 (-0.55%) | 618,237 |
| 16 Sep 2016 | INR | 533.3 | 537.2 | 524.45 | 526.25 | 526.25 | -5.8 (-1.09%) | 508,804 |
| 15 Sep 2016 | INR | 526.05 | 534.3 | 520.05 | 532.05 | 532.05 | +6.1 (+1.16%) | 534,254 |
| 14 Sep 2016 | INR | 528.8 | 528.8 | 511.05 | 525.95 | 525.95 | -4.05 (-0.76%) | 715,845 |
| 12 Sep 2016 | INR | 538.9 | 538.9 | 526 | 530 | 530 | -12.85 (-2.37%) | 457,416 |
| 9 Sep 2016 | INR | 539 | 548 | 537 | 542.85 | 542.85 | +4.35 (+0.81%) | 518,371 |
| 8 Sep 2016 | INR | 535.1 | 542.35 | 535.1 | 538.5 | 538.5 | +1.15 (+0.21%) | 197,358 |
| 7 Sep 2016 | INR | 536.95 | 543.9 | 534 | 537.35 | 537.35 | +2.8 (+0.52%) | 370,663 |
| 6 Sep 2016 | INR | 540 | 540.25 | 532.6 | 534.55 | 534.55 | -3.6 (-0.67%) | 338,978 |
| 2 Sep 2016 | INR | 539.2 | 543.8 | 536.9 | 538.15 | 538.15 | +0.3 (+0.06%) | 199,550 |
| 1 Sep 2016 | INR | 534.45 | 547.6 | 532.45 | 537.85 | 537.85 | +3.4 (+0.64%) | 581,231 |
| 31 Aug 2016 | INR | 536 | 538.6 | 532.6 | 534.45 | 534.45 | -1 (-0.19%) | 654,573 |
| 30 Aug 2016 | INR | 532.75 | 540.75 | 532.6 | 535.45 | 535.45 | +2.7 (+0.51%) | 412,796 |
| 29 Aug 2016 | INR | 534 | 538.15 | 525.1 | 532.75 | 532.75 | -1 (-0.19%) | 270,640 |
| 26 Aug 2016 | INR | 533.1 | 541 | 532.05 | 533.75 | 533.75 | -2.9 (-0.54%) | 175,480 |
