| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2016 | INR | 533 | 538 | 521.05 | 524 | 524 | -8.7 (-1.63%) | 13,378 |
| 10 Oct 2016 | INR | 538.5 | 542 | 528 | 532.7 | 532.7 | -9.65 (-1.78%) | 14,695 |
| 7 Oct 2016 | INR | 542 | 543.95 | 532.9 | 542.35 | 542.35 | +2.95 (+0.55%) | 10,673 |
| 6 Oct 2016 | INR | 545 | 552 | 537.05 | 539.4 | 539.4 | +0.55 (+0.10%) | 14,126 |
| 5 Oct 2016 | INR | 541.85 | 546 | 538.25 | 538.85 | 538.85 | -4.1 (-0.76%) | 48,276 |
| 4 Oct 2016 | INR | 557.95 | 557.95 | 541.75 | 542.95 | 542.95 | -4.85 (-0.89%) | 7,867 |
| 3 Oct 2016 | INR | 555.05 | 561 | 543.95 | 547.8 | 547.8 | -2.9 (-0.53%) | 13,795 |
| 30 Sep 2016 | INR | 555.05 | 566.45 | 549.75 | 550.7 | 550.7 | -4.45 (-0.80%) | 6,012 |
| 29 Sep 2016 | INR | 566.1 | 575.5 | 551.15 | 555.15 | 555.15 | -13.9 (-2.44%) | 5,340 |
| 28 Sep 2016 | INR | 569 | 577.45 | 561.5 | 569.05 | 569.05 | -0.8 (-0.14%) | 10,781 |
| 27 Sep 2016 | INR | 572.05 | 581.9 | 563 | 569.85 | 569.85 | -7.35 (-1.27%) | 6,265 |
| 26 Sep 2016 | INR | 574.8 | 581 | 568 | 577.2 | 577.2 | +1.4 (+0.24%) | 11,716 |
| 23 Sep 2016 | INR | 572 | 580 | 566 | 575.8 | 575.8 | +5.2 (+0.91%) | 4,239 |
| 22 Sep 2016 | INR | 578.6 | 580.45 | 568 | 570.6 | 570.6 | -0.45 (-0.08%) | 9,550 |
| 21 Sep 2016 | INR | 567.4 | 577.45 | 561.75 | 571.05 | 571.05 | +12.65 (+2.27%) | 6,565 |
| 20 Sep 2016 | INR | 579.8 | 579.8 | 556.05 | 558.4 | 558.4 | -2.15 (-0.38%) | 3,163 |
| 19 Sep 2016 | INR | 569.05 | 575.85 | 557.5 | 560.55 | 560.55 | -7.7 (-1.36%) | 22,435 |
| 16 Sep 2016 | INR | 570.05 | 575 | 563 | 568.25 | 568.25 | +2.4 (+0.42%) | 11,980 |
| 15 Sep 2016 | INR | 559.9 | 570 | 559.85 | 565.85 | 565.85 | +5.45 (+0.97%) | 5,402 |
| 14 Sep 2016 | INR | 574 | 579 | 556.8 | 560.4 | 560.4 | -14.7 (-2.56%) | 17,529 |
| 12 Sep 2016 | INR | 579 | 582.6 | 574 | 575.1 | 575.1 | -3.25 (-0.56%) | 9,190 |
| 9 Sep 2016 | INR | 586.9 | 586.9 | 577.5 | 578.35 | 578.35 | -5.7 (-0.98%) | 32,519 |
| 8 Sep 2016 | INR | 594.5 | 594.5 | 582.5 | 584.05 | 584.05 | -4.3 (-0.73%) | 37,010 |
| 7 Sep 2016 | INR | 590 | 595.55 | 587 | 588.35 | 588.35 | -5.05 (-0.85%) | 45,330 |
| 6 Sep 2016 | INR | 595 | 598 | 592.5 | 593.4 | 593.4 | -5.15 (-0.86%) | 15,897 |
| 2 Sep 2016 | INR | 597.1 | 604.6 | 595 | 598.55 | 598.55 | -5.1 (-0.84%) | 158,089 |
| 1 Sep 2016 | INR | 606.6 | 614.9 | 596.5 | 603.65 | 603.65 | -10.15 (-1.65%) | 9,752 |
| 31 Aug 2016 | INR | 605 | 618 | 605 | 613.8 | 613.8 | +6.6 (+1.09%) | 10,511 |
| 30 Aug 2016 | INR | 619.3 | 623.05 | 604 | 607.2 | 607.2 | -2.45 (-0.40%) | 18,600 |
| 29 Aug 2016 | INR | 615 | 615 | 599.05 | 609.65 | 609.65 | +9.5 (+1.58%) | 8,315 |
