| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 208.3 | 210.8 | 206.1 | 206.6 | 206.6 | -1.15 (-0.55%) | 13,506 |
| 7 Oct 2016 | INR | 214.7 | 214.7 | 206.1 | 207.75 | 207.75 | -1.05 (-0.50%) | 3,390 |
| 6 Oct 2016 | INR | 215.5 | 215.5 | 207.8 | 208.8 | 208.8 | -0.85 (-0.41%) | 14,258 |
| 5 Oct 2016 | INR | 207.15 | 213.95 | 207.15 | 209.65 | 209.65 | +1.2 (+0.58%) | 6,229 |
| 4 Oct 2016 | INR | 208.15 | 211.9 | 207.5 | 208.45 | 208.45 | -0.7 (-0.33%) | 9,458 |
| 3 Oct 2016 | INR | 214.25 | 214.25 | 205.3 | 209.15 | 209.15 | -1.85 (-0.88%) | 45,134 |
| 30 Sep 2016 | INR | 222 | 222 | 205.35 | 211 | 211 | +1.65 (+0.79%) | 17,661 |
| 29 Sep 2016 | INR | 225.35 | 228.6 | 201.2 | 209.35 | 209.35 | -16.75 (-7.41%) | 41,199 |
| 28 Sep 2016 | INR | 227 | 230 | 225.1 | 226.1 | 226.1 | -1.25 (-0.55%) | 12,120 |
| 27 Sep 2016 | INR | 231.95 | 232 | 225 | 227.35 | 227.35 | -1.4 (-0.61%) | 14,521 |
| 26 Sep 2016 | INR | 232.6 | 233 | 223.4 | 228.75 | 228.75 | -3.8 (-1.63%) | 36,469 |
| 23 Sep 2016 | INR | 232.4 | 235 | 226.1 | 232.55 | 232.55 | +0.35 (+0.15%) | 26,810 |
| 22 Sep 2016 | INR | 231.95 | 236.85 | 231 | 232.2 | 232.2 | +2.6 (+1.13%) | 88,338 |
| 21 Sep 2016 | INR | 223.85 | 230.75 | 222.1 | 229.6 | 229.6 | +7.25 (+3.26%) | 80,430 |
| 20 Sep 2016 | INR | 223.05 | 228.5 | 221 | 222.35 | 222.35 | -1 (-0.45%) | 46,365 |
| 19 Sep 2016 | INR | 229.4 | 229.4 | 222 | 223.35 | 223.35 | -3.8 (-1.67%) | 58,678 |
| 16 Sep 2016 | INR | 226.95 | 232 | 223 | 227.15 | 227.15 | +3.9 (+1.75%) | 96,163 |
| 15 Sep 2016 | INR | 226.6 | 227.5 | 210.15 | 223.25 | 223.25 | -2.8 (-1.24%) | 318,683 |
| 14 Sep 2016 | INR | 229.25 | 232.8 | 221.1 | 226.05 | 226.05 | -1.1 (-0.48%) | 86,789 |
| 12 Sep 2016 | INR | 218 | 232.95 | 214 | 227.15 | 227.15 | +7.2 (+3.27%) | 168,293 |
| 9 Sep 2016 | INR | 221.55 | 221.55 | 215.25 | 219.95 | 219.95 | -0.05 (-0.02%) | 33,192 |
| 8 Sep 2016 | INR | 222.9 | 225 | 219 | 220 | 220 | -1.55 (-0.70%) | 31,100 |
| 7 Sep 2016 | INR | 220 | 225.7 | 220 | 221.55 | 221.55 | -0.05 (-0.02%) | 130,247 |
| 6 Sep 2016 | INR | 215.5 | 223 | 212 | 221.6 | 221.6 | +6.2 (+2.88%) | 45,713 |
| 2 Sep 2016 | INR | 211.25 | 221.2 | 211.25 | 215.4 | 215.4 | +4.15 (+1.96%) | 104,308 |
| 1 Sep 2016 | INR | 210.5 | 218.3 | 210.5 | 211.25 | 211.25 | -3.3 (-1.54%) | 184,529 |
| 31 Aug 2016 | INR | 205 | 215.4 | 200.1 | 214.55 | 214.55 | +9 (+4.38%) | 73,430 |
| 30 Aug 2016 | INR | 201 | 207 | 200 | 205.55 | 205.55 | +4.8 (+2.39%) | 25,766 |
| 29 Aug 2016 | INR | 200 | 202 | 194 | 200.75 | 200.75 | +1.45 (+0.73%) | 22,564 |
| 26 Aug 2016 | INR | 199 | 204 | 198.1 | 199.3 | 199.3 | -0.7 (-0.35%) | 25,080 |
