| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2016 | INR | 416.1 | 416.1 | 396.35 | 414.65 | 414.65 | -2.55 (-0.61%) | 9,319 |
| 22 Sep 2016 | INR | 416.1 | 417.3 | 416 | 417.2 | 417.2 | +0.45 (+0.11%) | 2,683 |
| 21 Sep 2016 | INR | 416.6 | 416.75 | 416 | 416.75 | 416.75 | +0.15 (+0.04%) | 2,033 |
| 20 Sep 2016 | INR | 416.05 | 416.6 | 414 | 416.6 | 416.6 | -0.3 (-0.07%) | 1,744 |
| 19 Sep 2016 | INR | 416.1 | 416.9 | 416.1 | 416.9 | 416.9 | -0.85 (-0.20%) | 2,098 |
| 16 Sep 2016 | INR | 417 | 417.9 | 416 | 417.75 | 417.75 | +1.05 (+0.25%) | 5,958 |
| 15 Sep 2016 | INR | 415 | 416.75 | 400 | 416.7 | 416.7 | -0.55 (-0.13%) | 7,310 |
| 14 Sep 2016 | INR | 420.8 | 430 | 416.2 | 417.25 | 417.25 | +3.35 (+0.81%) | 8,312 |
| 12 Sep 2016 | INR | 412.5 | 416.4 | 412.5 | 413.9 | 413.9 | +3.3 (+0.80%) | 5,634 |
| 9 Sep 2016 | INR | 410 | 410.7 | 409.9 | 410.6 | 410.6 | +0.75 (+0.18%) | 5,000 |
| 8 Sep 2016 | INR | 409.5 | 409.9 | 409.1 | 409.85 | 409.85 | -0.65 (-0.16%) | 3,850 |
| 7 Sep 2016 | INR | 410.4 | 410.7 | 410.15 | 410.5 | 410.5 | +0.25 (+0.06%) | 3,340 |
| 6 Sep 2016 | INR | 410.35 | 410.7 | 410.1 | 410.25 | 410.25 | +0.75 (+0.18%) | 3,325 |
| 2 Sep 2016 | INR | 409.5 | 409.5 | 409.5 | 409.5 | 409.5 | 0.0 (0.0%) | 0 |
| 1 Sep 2016 | INR | 409.5 | 409.5 | 409.5 | 409.5 | 409.5 | 0.0 (0.0%) | 0 |
| 31 Aug 2016 | INR | 410.5 | 410.5 | 409 | 409.5 | 409.5 | -1.2 (-0.29%) | 600 |
| 30 Aug 2016 | INR | 410 | 410.7 | 410 | 410.7 | 410.7 | -2.85 (-0.69%) | 1,200 |
| 29 Aug 2016 | INR | 413.1 | 413.9 | 412.95 | 413.55 | 413.55 | +0.9 (+0.22%) | 3,225 |
| 26 Aug 2016 | INR | 413.1 | 413.7 | 412.5 | 412.65 | 412.65 | +0.75 (+0.18%) | 2,250 |
| 25 Aug 2016 | INR | 411.5 | 412.3 | 411.5 | 411.9 | 411.9 | -1.1 (-0.27%) | 3,350 |
| 24 Aug 2016 | INR | 413.1 | 413.9 | 412.8 | 413 | 413 | -0.8 (-0.19%) | 2,225 |
| 23 Aug 2016 | INR | 413.5 | 413.8 | 413.35 | 413.8 | 413.8 | +0.6 (+0.15%) | 2,800 |
| 22 Aug 2016 | INR | 413.05 | 413.2 | 413.05 | 413.2 | 413.2 | +1.6 (+0.39%) | 2,000 |
| 19 Aug 2016 | INR | 411.6 | 411.6 | 411.6 | 411.6 | 411.6 | 0.0 (0.0%) | 0 |
| 18 Aug 2016 | INR | 411.6 | 411.6 | 411.6 | 411.6 | 411.6 | 0.0 (0.0%) | 0 |
| 17 Aug 2016 | INR | 411.6 | 411.6 | 411.6 | 411.6 | 411.6 | 0.0 (0.0%) | 0 |
| 16 Aug 2016 | INR | 411.6 | 411.6 | 411.6 | 411.6 | 411.6 | 0.0 (0.0%) | 0 |
| 12 Aug 2016 | INR | 411.6 | 411.6 | 411.6 | 411.6 | 411.6 | 0.0 (0.0%) | 0 |
| 11 Aug 2016 | INR | 411.5 | 413 | 411.45 | 411.6 | 411.6 | -1.25 (-0.30%) | 573 |
| 10 Aug 2016 | INR | 412.7 | 412.85 | 412.7 | 412.85 | 412.85 | -1.15 (-0.28%) | 450 |
