| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 235.6 | 251.4 | 234.15 | 244.05 | 244.05 | +7.15 (+3.02%) | 118,439 |
| 5 Oct 2016 | INR | 232 | 239.8 | 226.1 | 236.9 | 236.9 | +5.75 (+2.49%) | 41,311 |
| 4 Oct 2016 | INR | 233.05 | 234.65 | 226.5 | 231.15 | 231.15 | -0.55 (-0.24%) | 40,391 |
| 3 Oct 2016 | INR | 227 | 237.7 | 227 | 231.7 | 231.7 | +6.3 (+2.80%) | 46,340 |
| 30 Sep 2016 | INR | 219.25 | 229.9 | 217.8 | 225.4 | 225.4 | +6.65 (+3.04%) | 72,214 |
| 29 Sep 2016 | INR | 234.5 | 240 | 210.1 | 218.75 | 218.75 | -11.75 (-5.10%) | 195,605 |
| 28 Sep 2016 | INR | 236.5 | 242.4 | 227.5 | 230.5 | 230.5 | -1.35 (-0.58%) | 158,419 |
| 27 Sep 2016 | INR | 213.5 | 236.9 | 212 | 231.85 | 231.85 | +19 (+8.93%) | 283,302 |
| 26 Sep 2016 | INR | 217.1 | 220.9 | 211.3 | 212.85 | 212.85 | -8 (-3.62%) | 33,178 |
| 23 Sep 2016 | INR | 217 | 225.2 | 216.55 | 220.85 | 220.85 | +1.35 (+0.62%) | 103,235 |
| 22 Sep 2016 | INR | 209.5 | 226 | 209.5 | 219.5 | 219.5 | +12.95 (+6.27%) | 361,560 |
| 21 Sep 2016 | INR | 196.8 | 213 | 196.4 | 206.55 | 206.55 | +11.5 (+5.90%) | 140,943 |
| 20 Sep 2016 | INR | 197.1 | 197.7 | 194 | 195.05 | 195.05 | -0.2 (-0.10%) | 7,317 |
| 19 Sep 2016 | INR | 198.95 | 198.95 | 194.1 | 195.25 | 195.25 | -2.1 (-1.06%) | 21,028 |
| 16 Sep 2016 | INR | 197.75 | 200 | 194.5 | 197.35 | 197.35 | +2.45 (+1.26%) | 21,996 |
| 15 Sep 2016 | INR | 192.85 | 197.4 | 191.25 | 194.9 | 194.9 | +3 (+1.56%) | 12,614 |
| 14 Sep 2016 | INR | 191.45 | 194 | 188.5 | 191.9 | 191.9 | +1.9 (+1%) | 15,355 |
| 12 Sep 2016 | INR | 192.9 | 193.5 | 189.45 | 190 | 190 | -5.7 (-2.91%) | 18,037 |
| 9 Sep 2016 | INR | 200.6 | 200.6 | 195 | 195.7 | 195.7 | -3.95 (-1.98%) | 15,734 |
| 8 Sep 2016 | INR | 196.8 | 203 | 196.8 | 199.65 | 199.65 | +4.15 (+2.12%) | 25,195 |
| 7 Sep 2016 | INR | 196.35 | 198.4 | 194.25 | 195.5 | 195.5 | -2.75 (-1.39%) | 13,624 |
| 6 Sep 2016 | INR | 198.75 | 200.5 | 197 | 198.25 | 198.25 | -0.15 (-0.08%) | 14,515 |
| 2 Sep 2016 | INR | 200 | 202.5 | 197.3 | 198.4 | 198.4 | +0.4 (+0.20%) | 19,101 |
| 1 Sep 2016 | INR | 198.75 | 202.45 | 196.35 | 198 | 198 | -1.05 (-0.53%) | 17,906 |
| 31 Aug 2016 | INR | 203.65 | 206.1 | 198 | 199.05 | 199.05 | -2.4 (-1.19%) | 46,049 |
| 30 Aug 2016 | INR | 204.6 | 208.85 | 200.6 | 201.45 | 201.45 | -2.9 (-1.42%) | 42,061 |
| 29 Aug 2016 | INR | 197 | 211.4 | 197 | 204.35 | 204.35 | +7.9 (+4.02%) | 156,587 |
| 26 Aug 2016 | INR | 198.8 | 201.5 | 194.25 | 196.45 | 196.45 | -1.25 (-0.63%) | 35,221 |
| 25 Aug 2016 | INR | 196.85 | 200.1 | 196.75 | 197.7 | 197.7 | +0.4 (+0.20%) | 22,702 |
| 24 Aug 2016 | INR | 197.2 | 202.4 | 195 | 197.3 | 197.3 | +0.75 (+0.38%) | 38,300 |
