| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 204.5 | 204.75 | 202 | 202.8 | 202.8 | 0.0 (0.0%) | 112,598 |
| 7 Oct 2016 | INR | 203.05 | 207.7 | 201.75 | 202.8 | 202.8 | -3.7 (-1.79%) | 189,268 |
| 6 Oct 2016 | INR | 207.15 | 209.7 | 205.5 | 206.5 | 206.5 | -0.25 (-0.12%) | 195,021 |
| 5 Oct 2016 | INR | 208.9 | 209.95 | 205.65 | 206.75 | 206.75 | -1.3 (-0.62%) | 147,266 |
| 4 Oct 2016 | INR | 210 | 210.5 | 206.5 | 208.05 | 208.05 | -0.7 (-0.34%) | 141,190 |
| 3 Oct 2016 | INR | 205.1 | 210.2 | 205.1 | 208.75 | 208.75 | +4.75 (+2.33%) | 185,532 |
| 30 Sep 2016 | INR | 202.15 | 208 | 202.15 | 204 | 204 | -0.2 (-0.10%) | 196,183 |
| 29 Sep 2016 | INR | 216 | 219 | 198.2 | 204.2 | 204.2 | -5.6 (-2.67%) | 812,059 |
| 28 Sep 2016 | INR | 208.3 | 210.85 | 205.85 | 209.8 | 209.8 | +2.15 (+1.04%) | 174,257 |
| 27 Sep 2016 | INR | 209.6 | 211.45 | 206.5 | 207.65 | 207.65 | -2.2 (-1.05%) | 121,564 |
| 26 Sep 2016 | INR | 211.15 | 214 | 208.6 | 209.85 | 209.85 | -1.45 (-0.69%) | 168,274 |
| 23 Sep 2016 | INR | 213.9 | 217 | 210.65 | 211.3 | 211.3 | -1 (-0.47%) | 200,089 |
| 22 Sep 2016 | INR | 211 | 213.9 | 210.05 | 212.3 | 212.3 | +3.8 (+1.82%) | 223,994 |
| 21 Sep 2016 | INR | 211.65 | 213.5 | 208 | 208.5 | 208.5 | -2.5 (-1.18%) | 209,254 |
| 20 Sep 2016 | INR | 209 | 215 | 208.3 | 211 | 211 | +1.6 (+0.76%) | 283,178 |
| 19 Sep 2016 | INR | 207.4 | 215.6 | 206.95 | 209.4 | 209.4 | +3.35 (+1.63%) | 549,651 |
| 16 Sep 2016 | INR | 218.4 | 218.9 | 203.7 | 206.05 | 206.05 | -9.25 (-4.30%) | 336,159 |
| 15 Sep 2016 | INR | 216.35 | 218 | 214 | 215.3 | 215.3 | -0.2 (-0.09%) | 181,652 |
| 14 Sep 2016 | INR | 218 | 218 | 214.75 | 215.5 | 215.5 | +0.05 (+0.02%) | 162,844 |
| 12 Sep 2016 | INR | 220 | 221.8 | 215 | 215.45 | 215.45 | -10.95 (-4.84%) | 247,547 |
| 9 Sep 2016 | INR | 229 | 234 | 224.3 | 226.4 | 226.4 | +0.5 (+0.22%) | 718,742 |
| 8 Sep 2016 | INR | 223.5 | 231.95 | 223.5 | 225.9 | 225.9 | +2.4 (+1.07%) | 583,615 |
| 7 Sep 2016 | INR | 223.8 | 227.7 | 222 | 223.5 | 223.5 | +0.25 (+0.11%) | 274,246 |
| 6 Sep 2016 | INR | 226 | 230.95 | 222.4 | 223.25 | 223.25 | -6.85 (-2.98%) | 294,410 |
| 2 Sep 2016 | INR | 225.5 | 232.5 | 222 | 230.1 | 230.1 | +8.1 (+3.65%) | 783,602 |
| 1 Sep 2016 | INR | 215.7 | 225.4 | 215.7 | 222 | 222 | +5 (+2.30%) | 287,905 |
| 31 Aug 2016 | INR | 219.7 | 220.5 | 216.35 | 217 | 217 | -1.85 (-0.85%) | 156,972 |
| 30 Aug 2016 | INR | 218.2 | 221.5 | 218 | 218.85 | 218.85 | +0.75 (+0.34%) | 150,011 |
| 29 Aug 2016 | INR | 220 | 220.6 | 216.8 | 218.1 | 218.1 | -2.75 (-1.25%) | 95,148 |
| 26 Aug 2016 | INR | 220 | 222.5 | 217.95 | 220.85 | 220.85 | +6.2 (+2.89%) | 517,336 |
