| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 446.72 | 452.18 | 442.24 | 448.54 | 448.54 | +1.6 (+0.36%) | 347,809 |
| 6 Oct 2016 | INR | 449.63 | 455.3 | 443.74 | 446.94 | 446.94 | -2.37 (-0.53%) | 349,769 |
| 5 Oct 2016 | INR | 441.92 | 452.8 | 441.1 | 449.31 | 449.31 | +7.13 (+1.61%) | 336,803 |
| 4 Oct 2016 | INR | 442.24 | 444.67 | 438.72 | 442.18 | 442.18 | -1.02 (-0.23%) | 156,716 |
| 3 Oct 2016 | INR | 441.28 | 444.8 | 436.58 | 443.2 | 443.2 | +1.79 (+0.41%) | 176,559 |
| 30 Sep 2016 | INR | 433.57 | 443.26 | 419.84 | 441.41 | 441.41 | +7.41 (+1.71%) | 600,991 |
| 29 Sep 2016 | INR | 437.81 | 439.68 | 417.28 | 434 | 434 | -2.05 (-0.47%) | 2,901,575 |
| 28 Sep 2016 | INR | 432.77 | 438.38 | 432.26 | 436.05 | 436.05 | +3.51 (+0.81%) | 300,141 |
| 27 Sep 2016 | INR | 428.59 | 433.6 | 427.42 | 432.54 | 432.54 | +4.73 (+1.11%) | 544,697 |
| 26 Sep 2016 | INR | 427.81 | 432.59 | 425.6 | 427.81 | 427.81 | +0.02 (+0.0%) | 289,972 |
| 23 Sep 2016 | INR | 428.8 | 436.64 | 427.01 | 427.79 | 427.79 | +0.24 (+0.06%) | 889,803 |
| 22 Sep 2016 | INR | 427.2 | 430.08 | 423.74 | 427.55 | 427.55 | +3.73 (+0.88%) | 239,184 |
| 21 Sep 2016 | INR | 418.86 | 427.82 | 417.6 | 423.82 | 423.82 | +4.83 (+1.15%) | 670,006 |
| 20 Sep 2016 | INR | 418.69 | 423.36 | 417.26 | 418.99 | 418.99 | +0.3 (+0.07%) | 262,922 |
| 19 Sep 2016 | INR | 419.81 | 421.73 | 414.86 | 418.69 | 418.69 | +2.74 (+0.66%) | 493,844 |
| 16 Sep 2016 | INR | 415.36 | 424.64 | 412.8 | 415.95 | 415.95 | +4.37 (+1.06%) | 907,388 |
| 15 Sep 2016 | INR | 416 | 417.6 | 404.98 | 411.58 | 411.58 | -4.13 (-0.99%) | 598,697 |
| 14 Sep 2016 | INR | 424.96 | 427.68 | 412.06 | 415.71 | 415.71 | -6.55 (-1.55%) | 660,453 |
| 12 Sep 2016 | INR | 433.7 | 436.3 | 419.52 | 422.26 | 422.26 | -16.48 (-3.76%) | 299,747 |
| 9 Sep 2016 | INR | 444.77 | 445.12 | 437.12 | 438.74 | 438.74 | -3.56 (-0.80%) | 225,166 |
| 8 Sep 2016 | INR | 443.73 | 443.98 | 438.61 | 442.3 | 442.3 | +0.81 (+0.18%) | 183,013 |
| 7 Sep 2016 | INR | 441.87 | 445.3 | 439.71 | 441.49 | 441.49 | +1.43 (+0.32%) | 246,884 |
| 6 Sep 2016 | INR | 440.45 | 443.14 | 436.16 | 440.06 | 440.06 | +0.36 (+0.08%) | 686,934 |
| 2 Sep 2016 | INR | 446.4 | 446.51 | 436.8 | 439.7 | 439.7 | -4.81 (-1.08%) | 318,719 |
| 1 Sep 2016 | INR | 448 | 450.22 | 441.63 | 444.51 | 444.51 | -1.75 (-0.39%) | 169,063 |
| 31 Aug 2016 | INR | 440 | 452.7 | 436.8 | 446.26 | 446.26 | +6.88 (+1.57%) | 557,134 |
| 30 Aug 2016 | INR | 442.8 | 442.8 | 437.06 | 439.38 | 439.38 | -0.22 (-0.05%) | 372,172 |
| 29 Aug 2016 | INR | 440.86 | 442.24 | 434.91 | 439.6 | 439.6 | +2.46 (+0.56%) | 142,009 |
| 26 Aug 2016 | INR | 438.08 | 441.82 | 435.2 | 437.14 | 437.14 | -3.29 (-0.75%) | 205,313 |
| 25 Aug 2016 | INR | 435.84 | 444.8 | 432.32 | 440.43 | 440.43 | +4.56 (+1.05%) | 1,146,453 |
