| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 453 | 453 | 443.7 | 446.5 | 446.5 | -1.8 (-0.40%) | 63,004 |
| 6 Oct 2016 | INR | 441.25 | 459.8 | 441.25 | 448.3 | 448.3 | +1.8 (+0.40%) | 93,989 |
| 5 Oct 2016 | INR | 448 | 453.75 | 445 | 446.5 | 446.5 | -4.55 (-1.01%) | 85,580 |
| 4 Oct 2016 | INR | 434 | 455 | 434 | 451.05 | 451.05 | +20.45 (+4.75%) | 398,224 |
| 3 Oct 2016 | INR | 418 | 433.5 | 418 | 430.6 | 430.6 | +12.6 (+3.01%) | 193,999 |
| 30 Sep 2016 | INR | 407 | 420 | 406.25 | 418 | 418 | +9.4 (+2.30%) | 967,637 |
| 29 Sep 2016 | INR | 423 | 425.65 | 396.6 | 408.6 | 408.6 | -10.4 (-2.48%) | 163,879 |
| 28 Sep 2016 | INR | 413 | 424.95 | 407.65 | 419 | 419 | +10.15 (+2.48%) | 189,618 |
| 27 Sep 2016 | INR | 411 | 415.7 | 408 | 408.85 | 408.85 | -0.95 (-0.23%) | 53,932 |
| 26 Sep 2016 | INR | 410 | 411.8 | 406.1 | 409.8 | 409.8 | +1.55 (+0.38%) | 40,830 |
| 23 Sep 2016 | INR | 409.5 | 412.5 | 407 | 408.25 | 408.25 | -1.25 (-0.31%) | 38,650 |
| 22 Sep 2016 | INR | 412.5 | 412.8 | 406.2 | 409.5 | 409.5 | +3.1 (+0.76%) | 39,213 |
| 21 Sep 2016 | INR | 413.6 | 414.05 | 405 | 406.4 | 406.4 | -5.95 (-1.44%) | 73,747 |
| 20 Sep 2016 | INR | 414.95 | 417.25 | 410.4 | 412.35 | 412.35 | -0.75 (-0.18%) | 39,919 |
| 19 Sep 2016 | INR | 411.2 | 414.05 | 408.55 | 413.1 | 413.1 | +3.9 (+0.95%) | 46,828 |
| 16 Sep 2016 | INR | 411 | 421.6 | 405.1 | 409.2 | 409.2 | -0.5 (-0.12%) | 89,230 |
| 15 Sep 2016 | INR | 409 | 414.7 | 408.35 | 409.7 | 409.7 | +2.2 (+0.54%) | 57,745 |
| 14 Sep 2016 | INR | 405 | 413.4 | 405 | 407.5 | 407.5 | -0.45 (-0.11%) | 52,060 |
| 12 Sep 2016 | INR | 416.3 | 416.3 | 402.5 | 407.95 | 407.95 | -9.45 (-2.26%) | 79,613 |
| 9 Sep 2016 | INR | 421.4 | 424.9 | 416 | 417.4 | 417.4 | -2.95 (-0.70%) | 61,628 |
| 8 Sep 2016 | INR | 422.85 | 423.55 | 416.1 | 420.35 | 420.35 | -3.1 (-0.73%) | 66,552 |
| 7 Sep 2016 | INR | 433 | 433 | 421.7 | 423.45 | 423.45 | -8.55 (-1.98%) | 61,723 |
| 6 Sep 2016 | INR | 430 | 433 | 428.75 | 432 | 432 | +4.3 (+1.01%) | 49,542 |
| 2 Sep 2016 | INR | 425 | 429.35 | 423.15 | 427.7 | 427.7 | +4.4 (+1.04%) | 71,315 |
| 1 Sep 2016 | INR | 418 | 426.1 | 416.5 | 423.3 | 423.3 | +5.1 (+1.22%) | 66,226 |
| 31 Aug 2016 | INR | 421.6 | 425.25 | 416.25 | 418.2 | 418.2 | -4 (-0.95%) | 50,835 |
| 30 Aug 2016 | INR | 419.05 | 428.1 | 419.05 | 422.2 | 422.2 | +6.2 (+1.49%) | 154,704 |
| 29 Aug 2016 | INR | 416 | 417.5 | 410.2 | 416 | 416 | +0.75 (+0.18%) | 36,653 |
| 26 Aug 2016 | INR | 420 | 420 | 410.65 | 415.25 | 415.25 | -0.75 (-0.18%) | 40,722 |
| 25 Aug 2016 | INR | 411.5 | 419.9 | 410.9 | 416 | 416 | +4.95 (+1.20%) | 97,733 |
