| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 296.7 | 302.4 | 295.15 | 299.75 | 299.75 | +6.3 (+2.15%) | 167,629 |
| 7 Oct 2016 | INR | 299 | 299.7 | 290.45 | 293.45 | 293.45 | -3.8 (-1.28%) | 119,542 |
| 6 Oct 2016 | INR | 291 | 307.3 | 289.15 | 297.25 | 297.25 | +8.5 (+2.94%) | 368,273 |
| 5 Oct 2016 | INR | 295.45 | 299.45 | 285.4 | 288.75 | 288.75 | -4.45 (-1.52%) | 279,705 |
| 4 Oct 2016 | INR | 277 | 303.15 | 274.1 | 293.2 | 293.2 | +16.7 (+6.04%) | 729,107 |
| 3 Oct 2016 | INR | 271 | 278.3 | 270.3 | 276.5 | 276.5 | +4.3 (+1.58%) | 68,788 |
| 30 Sep 2016 | INR | 263.55 | 273.8 | 261 | 272.2 | 272.2 | +8.5 (+3.22%) | 86,009 |
| 29 Sep 2016 | INR | 275.9 | 279.5 | 256.6 | 263.7 | 263.7 | -10.3 (-3.76%) | 177,704 |
| 28 Sep 2016 | INR | 269.2 | 276.4 | 268 | 274 | 274 | +4.5 (+1.67%) | 83,380 |
| 27 Sep 2016 | INR | 273.25 | 276 | 268 | 269.5 | 269.5 | -3.4 (-1.25%) | 98,970 |
| 26 Sep 2016 | INR | 277.1 | 277.5 | 271.5 | 272.9 | 272.9 | -3.3 (-1.19%) | 57,827 |
| 23 Sep 2016 | INR | 275 | 282.9 | 273 | 276.2 | 276.2 | +1.4 (+0.51%) | 245,115 |
| 22 Sep 2016 | INR | 273.95 | 276.4 | 270.5 | 274.8 | 274.8 | +4.95 (+1.83%) | 209,665 |
| 21 Sep 2016 | INR | 272.9 | 275.6 | 269.15 | 269.85 | 269.85 | -1.1 (-0.41%) | 49,791 |
| 20 Sep 2016 | INR | 274.6 | 274.9 | 268.1 | 270.95 | 270.95 | -2.7 (-0.99%) | 73,486 |
| 19 Sep 2016 | INR | 265.5 | 278 | 265.5 | 273.65 | 273.65 | +7.05 (+2.64%) | 220,347 |
| 16 Sep 2016 | INR | 267.95 | 272 | 265.4 | 266.6 | 266.6 | -0.8 (-0.30%) | 75,109 |
| 15 Sep 2016 | INR | 270.95 | 271.7 | 265 | 267.4 | 267.4 | -2.8 (-1.04%) | 47,292 |
| 14 Sep 2016 | INR | 265.9 | 273 | 263.95 | 270.2 | 270.2 | +5.95 (+2.25%) | 60,991 |
| 12 Sep 2016 | INR | 266.8 | 269.45 | 262.2 | 264.25 | 264.25 | -6.25 (-2.31%) | 79,984 |
| 9 Sep 2016 | INR | 277.5 | 278.5 | 268 | 270.5 | 270.5 | -7.5 (-2.70%) | 116,797 |
| 8 Sep 2016 | INR | 274.3 | 279.4 | 274.25 | 278 | 278 | +1.05 (+0.38%) | 85,987 |
| 7 Sep 2016 | INR | 277.5 | 284.7 | 273.05 | 276.95 | 276.95 | +1.3 (+0.47%) | 278,367 |
| 6 Sep 2016 | INR | 272 | 283 | 272 | 275.65 | 275.65 | +3.6 (+1.32%) | 167,542 |
| 2 Sep 2016 | INR | 270.05 | 275.6 | 270.05 | 272.05 | 272.05 | +0.6 (+0.22%) | 35,425 |
| 1 Sep 2016 | INR | 272.3 | 275.8 | 270.25 | 271.45 | 271.45 | -2.7 (-0.98%) | 69,068 |
| 31 Aug 2016 | INR | 271 | 281.2 | 271 | 274.15 | 274.15 | +3.2 (+1.18%) | 179,462 |
| 30 Aug 2016 | INR | 271.45 | 272.95 | 270.1 | 270.95 | 270.95 | +1.15 (+0.43%) | 97,252 |
| 29 Aug 2016 | INR | 272.9 | 274 | 268.4 | 269.8 | 269.8 | -3.1 (-1.14%) | 53,953 |
| 26 Aug 2016 | INR | 274.2 | 278.4 | 271.5 | 272.9 | 272.9 | -2.7 (-0.98%) | 47,307 |
