| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 405.85 | 407.4 | 387.1 | 389.55 | 389.55 | -13.25 (-3.29%) | 320,846 |
| 5 Oct 2016 | INR | 409.1 | 412.45 | 401 | 402.8 | 402.8 | -5.5 (-1.35%) | 208,715 |
| 4 Oct 2016 | INR | 408 | 414.2 | 401.2 | 408.3 | 408.3 | +1.5 (+0.37%) | 488,064 |
| 3 Oct 2016 | INR | 380.9 | 409.9 | 380.9 | 406.8 | 406.8 | +31.65 (+8.44%) | 1,064,647 |
| 30 Sep 2016 | INR | 361.5 | 378.6 | 361.5 | 375.15 | 375.15 | +9.8 (+2.68%) | 370,969 |
| 29 Sep 2016 | INR | 388 | 391.3 | 331.7 | 365.35 | 365.35 | -20.15 (-5.23%) | 990,808 |
| 28 Sep 2016 | INR | 384.5 | 392.5 | 383.1 | 385.5 | 385.5 | +1.15 (+0.30%) | 317,607 |
| 27 Sep 2016 | INR | 376 | 393 | 375.8 | 384.35 | 384.35 | +9.65 (+2.58%) | 830,636 |
| 26 Sep 2016 | INR | 379.7 | 380.9 | 370.6 | 374.7 | 374.7 | -5.4 (-1.42%) | 256,732 |
| 23 Sep 2016 | INR | 382.95 | 384.3 | 377.25 | 380.1 | 380.1 | -2.05 (-0.54%) | 274,589 |
| 22 Sep 2016 | INR | 371.65 | 385.75 | 371.65 | 382.15 | 382.15 | +12.85 (+3.48%) | 629,127 |
| 21 Sep 2016 | INR | 367.35 | 377.7 | 362.95 | 369.3 | 369.3 | +2.65 (+0.72%) | 591,843 |
| 20 Sep 2016 | INR | 351.95 | 373.3 | 350 | 366.65 | 366.65 | +18.5 (+5.31%) | 1,022,693 |
| 19 Sep 2016 | INR | 347 | 353.7 | 345.5 | 348.15 | 348.15 | +3.75 (+1.09%) | 272,036 |
| 16 Sep 2016 | INR | 348 | 356.9 | 337.65 | 344.4 | 344.4 | -2.35 (-0.68%) | 414,119 |
| 15 Sep 2016 | INR | 355 | 358 | 345 | 346.75 | 346.75 | -6.7 (-1.90%) | 271,429 |
| 14 Sep 2016 | INR | 351 | 358.8 | 350.45 | 353.45 | 353.45 | +3.05 (+0.87%) | 367,573 |
| 12 Sep 2016 | INR | 357 | 365.45 | 346.55 | 350.4 | 350.4 | -16.95 (-4.61%) | 833,021 |
| 9 Sep 2016 | INR | 345 | 375 | 338 | 367.35 | 367.35 | +25.1 (+7.33%) | 1,438,611 |
| 8 Sep 2016 | INR | 337.6 | 344.9 | 337.45 | 342.25 | 342.25 | +4.8 (+1.42%) | 197,198 |
| 7 Sep 2016 | INR | 336 | 343.95 | 335.2 | 337.45 | 337.45 | +3.9 (+1.17%) | 387,984 |
| 6 Sep 2016 | INR | 332.1 | 336.45 | 331.35 | 333.55 | 333.55 | +1.85 (+0.56%) | 241,916 |
| 2 Sep 2016 | INR | 334 | 337.05 | 330 | 331.7 | 331.7 | +1.55 (+0.47%) | 347,434 |
| 1 Sep 2016 | INR | 325.9 | 334.45 | 325.5 | 330.15 | 330.15 | +5.35 (+1.65%) | 589,209 |
| 31 Aug 2016 | INR | 328 | 334.7 | 323.1 | 324.8 | 324.8 | -0.35 (-0.11%) | 430,850 |
| 30 Aug 2016 | INR | 323 | 329 | 319.95 | 325.15 | 325.15 | +4 (+1.25%) | 312,693 |
| 29 Aug 2016 | INR | 323 | 326.3 | 316.75 | 321.15 | 321.15 | -1.55 (-0.48%) | 385,949 |
| 26 Aug 2016 | INR | 329.5 | 330.7 | 321.5 | 322.7 | 322.7 | -6.65 (-2.02%) | 362,979 |
| 25 Aug 2016 | INR | 318.8 | 332.8 | 317 | 329.35 | 329.35 | +11.95 (+3.76%) | 965,029 |
| 24 Aug 2016 | INR | 327.8 | 328 | 313.45 | 317.4 | 317.4 | -8.75 (-2.68%) | 659,877 |
