| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 544 | 555 | 534.25 | 536.6 | 536.6 | -7.45 (-1.37%) | 27,214 |
| 7 Oct 2016 | INR | 554 | 554 | 531 | 544.05 | 544.05 | +0.85 (+0.16%) | 8,457 |
| 6 Oct 2016 | INR | 552 | 568.9 | 539 | 543.2 | 543.2 | -6.5 (-1.18%) | 25,282 |
| 5 Oct 2016 | INR | 544 | 550 | 532 | 549.7 | 549.7 | +6.9 (+1.27%) | 32,265 |
| 4 Oct 2016 | INR | 525 | 551 | 509.5 | 542.8 | 542.8 | +26.15 (+5.06%) | 75,677 |
| 3 Oct 2016 | INR | 530 | 536.25 | 515 | 516.65 | 516.65 | -8.5 (-1.62%) | 10,625 |
| 30 Sep 2016 | INR | 500 | 530 | 473 | 525.15 | 525.15 | +25.5 (+5.10%) | 27,133 |
| 29 Sep 2016 | INR | 534 | 538.85 | 480 | 499.65 | 499.65 | -25.05 (-4.77%) | 28,842 |
| 28 Sep 2016 | INR | 529.95 | 534.8 | 521.05 | 524.7 | 524.7 | -0.4 (-0.08%) | 7,017 |
| 27 Sep 2016 | INR | 520 | 528 | 518.55 | 525.1 | 525.1 | +5.65 (+1.09%) | 7,786 |
| 26 Sep 2016 | INR | 518 | 528 | 515 | 519.45 | 519.45 | -2.9 (-0.56%) | 8,871 |
| 23 Sep 2016 | INR | 516 | 528.2 | 513.1 | 522.35 | 522.35 | +0.65 (+0.12%) | 10,202 |
| 22 Sep 2016 | INR | 522 | 530 | 510.1 | 521.7 | 521.7 | +4.05 (+0.78%) | 11,267 |
| 21 Sep 2016 | INR | 510.95 | 525 | 505.15 | 517.65 | 517.65 | +11.4 (+2.25%) | 13,922 |
| 20 Sep 2016 | INR | 518.35 | 520.95 | 503.55 | 506.25 | 506.25 | -14.65 (-2.81%) | 9,108 |
| 19 Sep 2016 | INR | 524.45 | 524.45 | 513 | 520.9 | 520.9 | +1.9 (+0.37%) | 7,995 |
| 16 Sep 2016 | INR | 519 | 526 | 512.15 | 519 | 519 | +4.25 (+0.83%) | 14,883 |
| 15 Sep 2016 | INR | 515.85 | 523.8 | 510.1 | 514.75 | 514.75 | -2.6 (-0.50%) | 4,687 |
| 14 Sep 2016 | INR | 499.95 | 524.4 | 496.2 | 517.35 | 517.35 | +16.55 (+3.30%) | 9,885 |
| 12 Sep 2016 | INR | 517.95 | 517.95 | 490 | 500.8 | 500.8 | -19.7 (-3.78%) | 19,722 |
| 9 Sep 2016 | INR | 520 | 524.9 | 515 | 520.5 | 520.5 | -0.55 (-0.11%) | 10,829 |
| 8 Sep 2016 | INR | 514.95 | 523 | 507.05 | 521.05 | 521.05 | +11.6 (+2.28%) | 25,702 |
| 7 Sep 2016 | INR | 480 | 517.8 | 479 | 509.45 | 509.45 | +29.45 (+6.14%) | 46,203 |
| 6 Sep 2016 | INR | 479.95 | 483 | 459.1 | 480 | 480 | +1.9 (+0.40%) | 11,506 |
| 2 Sep 2016 | INR | 476.9 | 481.7 | 470 | 478.1 | 478.1 | +3.1 (+0.65%) | 13,754 |
| 1 Sep 2016 | INR | 476.8 | 478 | 470 | 475 | 475 | +0.05 (+0.01%) | 7,738 |
| 31 Aug 2016 | INR | 482.95 | 482.95 | 471.6 | 474.95 | 474.95 | -3.65 (-0.76%) | 9,644 |
| 30 Aug 2016 | INR | 491.95 | 491.95 | 474.1 | 478.6 | 478.6 | -2.7 (-0.56%) | 13,798 |
| 29 Aug 2016 | INR | 494.85 | 494.85 | 479 | 481.3 | 481.3 | -10.15 (-2.07%) | 10,492 |
| 26 Aug 2016 | INR | 500.95 | 506 | 489.55 | 491.45 | 491.45 | -9.85 (-1.96%) | 8,973 |
