| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2016 | INR | 183.95 | 183.95 | 176 | 176.8 | 176.8 | -6.3 (-3.44%) | 336,433 |
| 21 Oct 2016 | INR | 183.7 | 184.85 | 181.75 | 183.1 | 183.1 | +0.55 (+0.30%) | 234,050 |
| 20 Oct 2016 | INR | 179.95 | 183.8 | 179.5 | 182.55 | 182.55 | +4.2 (+2.35%) | 279,243 |
| 19 Oct 2016 | INR | 180.55 | 181.25 | 177.5 | 178.35 | 178.35 | -1.45 (-0.81%) | 173,923 |
| 18 Oct 2016 | INR | 181.4 | 183.65 | 179.2 | 179.8 | 179.8 | -0.3 (-0.17%) | 228,472 |
| 17 Oct 2016 | INR | 176.45 | 182.4 | 175.45 | 180.1 | 180.1 | +5.3 (+3.03%) | 325,273 |
| 14 Oct 2016 | INR | 174.2 | 178 | 172.1 | 174.8 | 174.8 | +1.9 (+1.10%) | 205,044 |
| 13 Oct 2016 | INR | 177 | 178.9 | 171.95 | 172.9 | 172.9 | -4.55 (-2.56%) | 227,856 |
| 10 Oct 2016 | INR | 183.6 | 183.6 | 176.7 | 177.45 | 177.45 | -2.55 (-1.42%) | 142,531 |
| 7 Oct 2016 | INR | 185 | 186 | 178.8 | 180 | 180 | -5.15 (-2.78%) | 269,502 |
| 6 Oct 2016 | INR | 186.4 | 188.35 | 183.3 | 185.15 | 185.15 | -1.05 (-0.56%) | 171,856 |
| 5 Oct 2016 | INR | 189 | 190 | 185.1 | 186.2 | 186.2 | -1.4 (-0.75%) | 173,649 |
| 4 Oct 2016 | INR | 185.05 | 188.6 | 183.7 | 187.6 | 187.6 | +4.5 (+2.46%) | 374,933 |
| 3 Oct 2016 | INR | 177 | 183.8 | 176.45 | 183.1 | 183.1 | +7.75 (+4.42%) | 297,247 |
| 30 Sep 2016 | INR | 170 | 177.9 | 168.4 | 175.35 | 175.35 | +6.25 (+3.70%) | 240,520 |
| 29 Sep 2016 | INR | 178 | 179.9 | 152.55 | 169.1 | 169.1 | -8.35 (-4.71%) | 735,633 |
| 28 Sep 2016 | INR | 176.6 | 179.8 | 176.6 | 177.45 | 177.45 | +1.35 (+0.77%) | 168,671 |
| 27 Sep 2016 | INR | 179 | 180.05 | 175.25 | 176.1 | 176.1 | -2.45 (-1.37%) | 180,026 |
| 26 Sep 2016 | INR | 182 | 183.3 | 177.15 | 178.55 | 178.55 | -2.6 (-1.44%) | 219,755 |
| 23 Sep 2016 | INR | 189.65 | 189.9 | 180 | 181.15 | 181.15 | -6.95 (-3.69%) | 587,645 |
| 22 Sep 2016 | INR | 180.9 | 189.5 | 178.2 | 188.1 | 188.1 | +9.7 (+5.44%) | 668,490 |
| 21 Sep 2016 | INR | 177 | 179.5 | 176.8 | 178.4 | 178.4 | +2.05 (+1.16%) | 79,325 |
| 20 Sep 2016 | INR | 179.95 | 181.15 | 175.5 | 176.35 | 176.35 | -3.6 (-2.00%) | 148,766 |
| 19 Sep 2016 | INR | 179.95 | 182.5 | 178.45 | 179.95 | 179.95 | +0.5 (+0.28%) | 168,400 |
| 16 Sep 2016 | INR | 179 | 183.9 | 178.6 | 179.45 | 179.45 | +1.2 (+0.67%) | 174,573 |
| 15 Sep 2016 | INR | 179.4 | 180.5 | 177 | 178.25 | 178.25 | 0.0 (0.0%) | 77,523 |
| 14 Sep 2016 | INR | 177.8 | 179.2 | 177 | 178.25 | 178.25 | +2.8 (+1.60%) | 147,700 |
| 12 Sep 2016 | INR | 179 | 179 | 175 | 175.45 | 175.45 | -6.15 (-3.39%) | 147,258 |
| 9 Sep 2016 | INR | 184.95 | 185.5 | 181.1 | 181.6 | 181.6 | -3.1 (-1.68%) | 199,273 |
| 8 Sep 2016 | INR | 182.75 | 186.95 | 181.5 | 184.7 | 184.7 | +2.9 (+1.60%) | 548,748 |
