| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 468 | 472 | 459.65 | 460.35 | 92.07 | -8.2 (-1.75%) | 221,765 |
| 7 Oct 2016 | INR | 458 | 470 | 458 | 468.55 | 93.71 | +10.6 (+2.31%) | 206,340 |
| 6 Oct 2016 | INR | 455 | 461 | 453.2 | 457.95 | 91.59 | -1.5 (-0.33%) | 113,650 |
| 5 Oct 2016 | INR | 460 | 462 | 451 | 459.45 | 91.89 | +2.3 (+0.50%) | 125,710 |
| 4 Oct 2016 | INR | 454.95 | 459 | 451 | 457.15 | 91.43 | +2.2 (+0.48%) | 74,845 |
| 3 Oct 2016 | INR | 451.75 | 465 | 450 | 454.95 | 90.99 | +3.9 (+0.86%) | 326,025 |
| 30 Sep 2016 | INR | 450 | 453.65 | 448.5 | 451.05 | 90.21 | -4 (-0.88%) | 230,435 |
| 29 Sep 2016 | INR | 456 | 468.45 | 444 | 455.05 | 91.01 | -0.9 (-0.20%) | 463,010 |
| 28 Sep 2016 | INR | 468 | 468 | 455 | 455.95 | 91.19 | -5.05 (-1.10%) | 147,990 |
| 27 Sep 2016 | INR | 462.45 | 465.9 | 458.75 | 461 | 92.2 | +1 (+0.22%) | 114,575 |
| 26 Sep 2016 | INR | 466 | 472 | 455.65 | 460 | 92 | -5.8 (-1.25%) | 280,265 |
| 23 Sep 2016 | INR | 471.8 | 474.3 | 463.35 | 465.8 | 93.16 | -1.6 (-0.34%) | 448,425 |
| 22 Sep 2016 | INR | 480.05 | 480.05 | 465 | 467.4 | 93.48 | -8.85 (-1.86%) | 121,715 |
| 21 Sep 2016 | INR | 476 | 484.3 | 469 | 476.25 | 95.25 | +3.75 (+0.79%) | 160,480 |
| 20 Sep 2016 | INR | 476.5 | 476.5 | 470 | 472.5 | 94.5 | +1.75 (+0.37%) | 63,605 |
| 19 Sep 2016 | INR | 476.75 | 479.35 | 468.8 | 470.75 | 94.15 | -6 (-1.26%) | 1,002,870 |
| 16 Sep 2016 | INR | 483 | 485.85 | 473.15 | 476.75 | 95.35 | -3.5 (-0.73%) | 193,540 |
| 15 Sep 2016 | INR | 466.2 | 484.9 | 466.2 | 480.25 | 96.05 | +10.75 (+2.29%) | 221,735 |
| 14 Sep 2016 | INR | 473.5 | 475.45 | 466.05 | 469.5 | 93.9 | +0.7 (+0.15%) | 933,160 |
| 12 Sep 2016 | INR | 469 | 469.95 | 462 | 468.8 | 93.76 | -1.75 (-0.37%) | 157,220 |
| 9 Sep 2016 | INR | 473.8 | 476.7 | 467 | 470.55 | 94.11 | -1.55 (-0.33%) | 246,045 |
| 8 Sep 2016 | INR | 470.5 | 474.75 | 468 | 472.1 | 94.42 | +1.15 (+0.24%) | 317,345 |
| 7 Sep 2016 | INR | 475 | 477.8 | 468.75 | 470.95 | 94.19 | -0.55 (-0.12%) | 263,655 |
| 6 Sep 2016 | INR | 468.9 | 473.45 | 465.2 | 471.5 | 94.3 | +6.05 (+1.30%) | 159,905 |
| 2 Sep 2016 | INR | 482.4 | 482.55 | 459.9 | 465.45 | 93.09 | -16.55 (-3.43%) | 189,455 |
| 1 Sep 2016 | INR | 487 | 487 | 477.15 | 482 | 96.4 | -3.9 (-0.80%) | 147,050 |
| 31 Aug 2016 | INR | 485.25 | 486.6 | 479.3 | 485.9 | 97.18 | +8 (+1.67%) | 239,865 |
| 30 Aug 2016 | INR | 476 | 485 | 473.5 | 477.9 | 95.58 | +4.5 (+0.95%) | 424,910 |
| 29 Aug 2016 | INR | 479.85 | 479.85 | 466.25 | 473.4 | 94.68 | +12.9 (+2.80%) | 536,455 |
| 26 Aug 2016 | INR | 470.15 | 497.5 | 450.1 | 460.5 | 92.1 | -13.4 (-2.83%) | 3,400,420 |
