| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 3,486 | 3,510 | 3,475.25 | 3,488.85 | 3,488.85 | +14.65 (+0.42%) | 140,961 |
| 7 Oct 2016 | INR | 3,478.5 | 3,492.25 | 3,446.8 | 3,474.2 | 3,474.2 | -0.05 (0.0%) | 302,391 |
| 6 Oct 2016 | INR | 3,509 | 3,522.15 | 3,456.7 | 3,474.25 | 3,474.25 | -17 (-0.49%) | 263,421 |
| 5 Oct 2016 | INR | 3,557.85 | 3,557.85 | 3,486 | 3,491.25 | 3,491.25 | -43.1 (-1.22%) | 217,243 |
| 4 Oct 2016 | INR | 3,594 | 3,594 | 3,515.4 | 3,534.35 | 3,534.35 | +13.2 (+0.37%) | 393,212 |
| 3 Oct 2016 | INR | 3,436.4 | 3,540 | 3,435.9 | 3,521.15 | 3,521.15 | +107.45 (+3.15%) | 387,724 |
| 30 Sep 2016 | INR | 3,420.15 | 3,445.9 | 3,388.1 | 3,413.7 | 3,413.7 | -14.55 (-0.42%) | 366,861 |
| 29 Sep 2016 | INR | 3,489 | 3,500 | 3,407.55 | 3,428.25 | 3,428.25 | -23.25 (-0.67%) | 422,908 |
| 28 Sep 2016 | INR | 3,453.5 | 3,483.5 | 3,444.5 | 3,451.5 | 3,451.5 | +0.25 (+0.01%) | 419,623 |
| 27 Sep 2016 | INR | 3,499.75 | 3,499.75 | 3,437.2 | 3,451.25 | 3,451.25 | -14.75 (-0.43%) | 277,573 |
| 26 Sep 2016 | INR | 3,518 | 3,533.3 | 3,450.5 | 3,466 | 3,466 | -66.15 (-1.87%) | 263,475 |
| 23 Sep 2016 | INR | 3,547.9 | 3,555 | 3,515 | 3,532.15 | 3,532.15 | -6.4 (-0.18%) | 443,638 |
| 22 Sep 2016 | INR | 3,519.7 | 3,576.95 | 3,501.2 | 3,538.55 | 3,538.55 | +79.15 (+2.29%) | 449,341 |
| 21 Sep 2016 | INR | 3,490 | 3,513 | 3,416.65 | 3,459.4 | 3,459.4 | -7 (-0.20%) | 620,151 |
| 20 Sep 2016 | INR | 3,557 | 3,567.85 | 3,460.05 | 3,466.4 | 3,466.4 | -97.65 (-2.74%) | 504,747 |
| 19 Sep 2016 | INR | 3,613.9 | 3,616.75 | 3,551.3 | 3,564.05 | 3,564.05 | -24.65 (-0.69%) | 188,824 |
| 16 Sep 2016 | INR | 3,558 | 3,643 | 3,520.65 | 3,588.7 | 3,588.7 | +65.25 (+1.85%) | 579,506 |
| 15 Sep 2016 | INR | 3,567 | 3,575 | 3,503.6 | 3,523.45 | 3,523.45 | -66.75 (-1.86%) | 203,782 |
| 14 Sep 2016 | INR | 3,550 | 3,609.8 | 3,526.4 | 3,590.2 | 3,590.2 | +57.4 (+1.62%) | 297,674 |
| 12 Sep 2016 | INR | 3,540 | 3,555 | 3,492 | 3,532.8 | 3,532.8 | -88.4 (-2.44%) | 400,987 |
| 9 Sep 2016 | INR | 3,698 | 3,704.45 | 3,566.55 | 3,621.2 | 3,621.2 | -82.55 (-2.23%) | 379,882 |
| 8 Sep 2016 | INR | 3,604.05 | 3,740 | 3,601.25 | 3,703.75 | 3,703.75 | +96.9 (+2.69%) | 528,176 |
| 7 Sep 2016 | INR | 3,618.45 | 3,629 | 3,575.2 | 3,606.85 | 3,606.85 | -7.75 (-0.21%) | 218,447 |
| 6 Sep 2016 | INR | 3,594 | 3,650 | 3,590.2 | 3,614.6 | 3,614.6 | +36.9 (+1.03%) | 241,459 |
| 2 Sep 2016 | INR | 3,600 | 3,614 | 3,551.8 | 3,577.7 | 3,577.7 | +30.1 (+0.85%) | 313,570 |
| 1 Sep 2016 | INR | 3,560 | 3,595 | 3,526.3 | 3,547.6 | 3,547.6 | +6.25 (+0.18%) | 344,769 |
| 31 Aug 2016 | INR | 3,498.95 | 3,582.7 | 3,478 | 3,541.35 | 3,541.35 | +63.85 (+1.84%) | 651,174 |
| 30 Aug 2016 | INR | 3,437.9 | 3,485 | 3,419.1 | 3,477.5 | 3,477.5 | +65.5 (+1.92%) | 284,628 |
| 29 Aug 2016 | INR | 3,330 | 3,418.8 | 3,280.6 | 3,412 | 3,412 | +107.15 (+3.24%) | 297,321 |
| 26 Aug 2016 | INR | 3,318 | 3,333 | 3,297.5 | 3,304.85 | 3,304.85 | +0.25 (+0.01%) | 381,414 |
