| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 187.85 | 192 | 185 | 187.5 | 187.5 | +1.2 (+0.64%) | 420,462 |
| 6 Oct 2016 | INR | 177 | 190.8 | 176.8 | 186.3 | 186.3 | +9.35 (+5.28%) | 1,017,399 |
| 5 Oct 2016 | INR | 179.15 | 180 | 176 | 176.95 | 176.95 | -2.2 (-1.23%) | 339,193 |
| 4 Oct 2016 | INR | 176 | 181.45 | 176 | 179.15 | 179.15 | +3.7 (+2.11%) | 598,875 |
| 3 Oct 2016 | INR | 175.9 | 177 | 174.1 | 175.45 | 175.45 | +1.45 (+0.83%) | 122,159 |
| 30 Sep 2016 | INR | 170.55 | 175.7 | 168.6 | 174 | 174 | +3.45 (+2.02%) | 2,241,647 |
| 29 Sep 2016 | INR | 177.3 | 178 | 168.05 | 170.55 | 170.55 | -5.85 (-3.32%) | 323,283 |
| 28 Sep 2016 | INR | 173.45 | 177.85 | 172.4 | 176.4 | 176.4 | +3.55 (+2.05%) | 6,835,576 |
| 27 Sep 2016 | INR | 172.5 | 174 | 172.25 | 172.85 | 172.85 | +0.3 (+0.17%) | 224,667 |
| 26 Sep 2016 | INR | 172.9 | 173.4 | 171.3 | 172.55 | 172.55 | +1.2 (+0.70%) | 163,223 |
| 23 Sep 2016 | INR | 171.8 | 175.4 | 171 | 171.35 | 171.35 | +0.45 (+0.26%) | 4,424,010 |
| 22 Sep 2016 | INR | 174.9 | 176.9 | 170.25 | 170.9 | 170.9 | -1.6 (-0.93%) | 412,416 |
| 21 Sep 2016 | INR | 172.1 | 176.7 | 171 | 172.5 | 172.5 | -0.8 (-0.46%) | 134,086 |
| 20 Sep 2016 | INR | 177.95 | 178.55 | 172.7 | 173.3 | 173.3 | -3.65 (-2.06%) | 1,459,456 |
| 19 Sep 2016 | INR | 181.75 | 183.7 | 176.5 | 176.95 | 176.95 | -4.8 (-2.64%) | 200,998 |
| 16 Sep 2016 | INR | 183.4 | 184.85 | 178.5 | 181.75 | 181.75 | +0.05 (+0.03%) | 1,370,683 |
| 15 Sep 2016 | INR | 184.8 | 186.5 | 180.65 | 181.7 | 181.7 | -2.3 (-1.25%) | 140,435 |
| 14 Sep 2016 | INR | 194 | 194 | 179.5 | 184 | 184 | -9.1 (-4.71%) | 1,085,324 |
| 12 Sep 2016 | INR | 188.1 | 194.7 | 187.95 | 193.1 | 193.1 | -1.8 (-0.92%) | 548,074 |
| 9 Sep 2016 | INR | 187.35 | 197.8 | 183.8 | 194.9 | 194.9 | +7.5 (+4.00%) | 625,413 |
| 8 Sep 2016 | INR | 184.25 | 187.9 | 183.1 | 187.4 | 187.4 | +3.25 (+1.76%) | 117,755 |
| 7 Sep 2016 | INR | 185.95 | 187 | 182.25 | 184.15 | 184.15 | -2.15 (-1.15%) | 578,655 |
| 6 Sep 2016 | INR | 186 | 188 | 183.4 | 186.3 | 186.3 | +0.1 (+0.05%) | 145,498 |
| 2 Sep 2016 | INR | 182.85 | 189.9 | 182.85 | 186.2 | 186.2 | +5.15 (+2.84%) | 461,072 |
| 1 Sep 2016 | INR | 178 | 183.6 | 178 | 181.05 | 181.05 | +3.15 (+1.77%) | 1,230,461 |
| 31 Aug 2016 | INR | 178.6 | 180.6 | 176.1 | 177.9 | 177.9 | -0.7 (-0.39%) | 102,146 |
| 30 Aug 2016 | INR | 177 | 179.5 | 176.5 | 178.6 | 178.6 | +3.3 (+1.88%) | 130,658 |
| 29 Aug 2016 | INR | 170.25 | 176.8 | 169.6 | 175.3 | 175.3 | +5.05 (+2.97%) | 146,486 |
| 26 Aug 2016 | INR | 171.7 | 172.5 | 169.5 | 170.25 | 170.25 | -0.75 (-0.44%) | 57,738 |
| 25 Aug 2016 | INR | 172.75 | 172.75 | 167.9 | 171 | 171 | -0.6 (-0.35%) | 492,302 |
