| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2016 | INR | 524 | 524.6 | 523.15 | 524.3 | 52.43 | +0.25 (+0.05%) | 13,400 |
| 27 Oct 2016 | INR | 524.6 | 526 | 523.4 | 524.05 | 52.405 | +0.3 (+0.06%) | 11,224 |
| 26 Oct 2016 | INR | 524 | 524.5 | 523 | 523.75 | 52.375 | -0.45 (-0.09%) | 10,492 |
| 25 Oct 2016 | INR | 525 | 525.35 | 523.85 | 524.2 | 52.42 | -0.35 (-0.07%) | 11,089 |
| 24 Oct 2016 | INR | 525.5 | 525.6 | 522.5 | 524.55 | 52.455 | -6.35 (-1.20%) | 10,684 |
| 21 Oct 2016 | INR | 524.3 | 536 | 521 | 530.9 | 53.09 | +6.4 (+1.22%) | 10,385 |
| 20 Oct 2016 | INR | 505.65 | 526 | 505.5 | 524.5 | 52.45 | +19 (+3.76%) | 11,616 |
| 19 Oct 2016 | INR | 505.05 | 507 | 504 | 505.5 | 50.55 | 0.0 (0.0%) | 9,354 |
| 18 Oct 2016 | INR | 503.95 | 536.6 | 503.95 | 505.5 | 50.55 | +1.65 (+0.33%) | 7,980 |
| 17 Oct 2016 | INR | 505.7 | 506.4 | 500 | 503.85 | 50.385 | -1.8 (-0.36%) | 9,868 |
| 14 Oct 2016 | INR | 516.1 | 529 | 501.25 | 505.65 | 50.565 | -1.25 (-0.25%) | 13,806 |
| 13 Oct 2016 | INR | 510.1 | 510.9 | 505 | 506.9 | 50.69 | -3.2 (-0.63%) | 8,961 |
| 10 Oct 2016 | INR | 507.9 | 510.55 | 507.4 | 510.1 | 51.01 | -0.3 (-0.06%) | 8,817 |
| 7 Oct 2016 | INR | 518.2 | 518.55 | 510 | 510.4 | 51.04 | -6.75 (-1.31%) | 9,521 |
| 6 Oct 2016 | INR | 522.6 | 552.45 | 501.15 | 517.15 | 51.715 | +7.8 (+1.53%) | 9,542 |
| 5 Oct 2016 | INR | 525.1 | 526 | 505.15 | 509.35 | 50.935 | -16.95 (-3.22%) | 11,137 |
| 4 Oct 2016 | INR | 535.5 | 535.5 | 510.05 | 526.3 | 52.63 | -16.1 (-2.97%) | 13,454 |
| 3 Oct 2016 | INR | 554.75 | 555.85 | 535.15 | 542.4 | 54.24 | -12.8 (-2.31%) | 12,755 |
| 30 Sep 2016 | INR | 553.65 | 557.65 | 545 | 555.2 | 55.52 | +8.75 (+1.60%) | 15,593 |
| 29 Sep 2016 | INR | 538.85 | 555 | 535.35 | 546.45 | 54.645 | +6.25 (+1.16%) | 18,903 |
| 28 Sep 2016 | INR | 555.05 | 555.35 | 531.2 | 540.2 | 54.02 | -14.4 (-2.60%) | 17,250 |
| 27 Sep 2016 | INR | 555 | 555.2 | 549.6 | 554.6 | 55.46 | -0.15 (-0.03%) | 23,986 |
| 26 Sep 2016 | INR | 549.8 | 570 | 549.5 | 554.75 | 55.475 | +4.95 (+0.90%) | 23,970 |
| 23 Sep 2016 | INR | 552 | 570 | 549.2 | 549.8 | 54.98 | -5.05 (-0.91%) | 25,395 |
| 22 Sep 2016 | INR | 565.05 | 565.3 | 552.75 | 554.85 | 55.485 | -11.7 (-2.07%) | 29,751 |
| 21 Sep 2016 | INR | 570 | 570 | 556.55 | 566.55 | 56.655 | -3.9 (-0.68%) | 19,558 |
| 20 Sep 2016 | INR | 569.3 | 572 | 567.3 | 570.45 | 57.045 | +1.05 (+0.18%) | 29,236 |
| 19 Sep 2016 | INR | 571.5 | 571.55 | 566.15 | 569.4 | 56.94 | -14.9 (-2.55%) | 39,979 |
| 16 Sep 2016 | INR | 559.6 | 663 | 558 | 584.3 | 58.43 | +24.15 (+4.31%) | 44,977 |
| 15 Sep 2016 | INR | 563.95 | 564 | 559.4 | 560.15 | 56.015 | -3.8 (-0.67%) | 11,155 |
