| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 286 | 288.85 | 275.55 | 282.05 | 282.05 | -4.8 (-1.67%) | 5,058 |
| 7 Oct 2016 | INR | 283 | 289 | 269 | 286.85 | 286.85 | +2.75 (+0.97%) | 40,847 |
| 6 Oct 2016 | INR | 283 | 288 | 283 | 284.1 | 284.1 | +0.05 (+0.02%) | 5,870 |
| 5 Oct 2016 | INR | 281 | 289 | 281 | 284.05 | 284.05 | +4.85 (+1.74%) | 12,867 |
| 4 Oct 2016 | INR | 282 | 282.05 | 269 | 279.2 | 279.2 | +8.6 (+3.18%) | 13,451 |
| 3 Oct 2016 | INR | 280 | 280 | 267.2 | 270.6 | 270.6 | -0.65 (-0.24%) | 22,209 |
| 30 Sep 2016 | INR | 263.5 | 288 | 263.5 | 271.25 | 271.25 | +7 (+2.65%) | 11,053 |
| 29 Sep 2016 | INR | 281 | 282.95 | 260.05 | 264.25 | 264.25 | -18.15 (-6.43%) | 14,931 |
| 28 Sep 2016 | INR | 269.5 | 288 | 263.25 | 282.4 | 282.4 | +15.2 (+5.69%) | 35,317 |
| 27 Sep 2016 | INR | 273 | 273 | 263 | 267.2 | 267.2 | +0.05 (+0.02%) | 14,791 |
| 26 Sep 2016 | INR | 269 | 272.65 | 265 | 267.15 | 267.15 | -0.2 (-0.07%) | 4,919 |
| 23 Sep 2016 | INR | 268 | 272.95 | 265 | 267.35 | 267.35 | -0.6 (-0.22%) | 13,026 |
| 22 Sep 2016 | INR | 273 | 273 | 266 | 267.95 | 267.95 | +1.1 (+0.41%) | 8,116 |
| 21 Sep 2016 | INR | 272 | 279 | 264.35 | 266.85 | 266.85 | -2.7 (-1.00%) | 12,324 |
| 20 Sep 2016 | INR | 265 | 270.3 | 265 | 269.55 | 269.55 | +2.45 (+0.92%) | 7,182 |
| 19 Sep 2016 | INR | 276 | 278 | 265.15 | 267.1 | 267.1 | -3.35 (-1.24%) | 6,485 |
| 16 Sep 2016 | INR | 275 | 282 | 270 | 270.45 | 270.45 | -1.6 (-0.59%) | 9,980 |
| 15 Sep 2016 | INR | 283.95 | 283.95 | 269.3 | 272.05 | 272.05 | -5.8 (-2.09%) | 9,085 |
| 14 Sep 2016 | INR | 277 | 281.8 | 273.05 | 277.85 | 277.85 | +5.3 (+1.94%) | 5,928 |
| 12 Sep 2016 | INR | 280 | 296 | 269 | 272.55 | 272.55 | -2.55 (-0.93%) | 7,997 |
| 9 Sep 2016 | INR | 280 | 280 | 271.65 | 275.1 | 275.1 | -7.45 (-2.64%) | 10,200 |
| 8 Sep 2016 | INR | 280 | 285 | 280 | 282.55 | 282.55 | +1.2 (+0.43%) | 9,368 |
| 7 Sep 2016 | INR | 286 | 286 | 274 | 281.35 | 281.35 | +1.8 (+0.64%) | 11,893 |
| 6 Sep 2016 | INR | 275 | 296 | 273.9 | 279.55 | 279.55 | +9.3 (+3.44%) | 13,523 |
| 2 Sep 2016 | INR | 268.45 | 275 | 264.5 | 270.25 | 270.25 | +3.8 (+1.43%) | 11,585 |
| 1 Sep 2016 | INR | 267.95 | 268.95 | 265 | 266.45 | 266.45 | -1.35 (-0.50%) | 3,857 |
| 31 Aug 2016 | INR | 265 | 273 | 261 | 267.8 | 267.8 | +3.8 (+1.44%) | 5,853 |
| 30 Aug 2016 | INR | 266.35 | 273.3 | 258.5 | 264 | 264 | -2.35 (-0.88%) | 5,787 |
| 29 Aug 2016 | INR | 270.2 | 270.2 | 265 | 266.35 | 266.35 | -3.8 (-1.41%) | 5,873 |
| 26 Aug 2016 | INR | 276 | 279.9 | 266.2 | 270.15 | 270.15 | -3.7 (-1.35%) | 6,913 |
