| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2016 | INR | 509.7 | 511.88 | 503.34 | 507.32 | 253.66 | -2.38 (-0.47%) | 32,230 |
| 27 Sep 2016 | INR | 521.26 | 528.38 | 507.42 | 509.7 | 254.85 | -7.62 (-1.47%) | 26,950 |
| 26 Sep 2016 | INR | 527.52 | 529.8 | 516.42 | 517.32 | 258.66 | -8.68 (-1.65%) | 32,960 |
| 23 Sep 2016 | INR | 535.58 | 540.98 | 523.58 | 526 | 263 | -9.52 (-1.78%) | 24,230 |
| 22 Sep 2016 | INR | 524.4 | 545.06 | 523.48 | 535.52 | 267.76 | +9.38 (+1.78%) | 48,190 |
| 21 Sep 2016 | INR | 521.84 | 533.92 | 521.84 | 526.14 | 263.07 | +1.74 (+0.33%) | 31,160 |
| 20 Sep 2016 | INR | 527.04 | 530.88 | 521.3 | 524.4 | 262.2 | -5.26 (-0.99%) | 23,990 |
| 19 Sep 2016 | INR | 526.1 | 535.44 | 524.2 | 529.66 | 264.83 | +5.8 (+1.11%) | 25,960 |
| 16 Sep 2016 | INR | 525.86 | 534.48 | 522.3 | 523.86 | 261.93 | +2.18 (+0.42%) | 43,420 |
| 15 Sep 2016 | INR | 527.04 | 528 | 517.8 | 521.68 | 260.84 | -3.14 (-0.60%) | 36,310 |
| 14 Sep 2016 | INR | 530.84 | 540.18 | 518.74 | 524.82 | 262.41 | -3.4 (-0.64%) | 48,410 |
| 12 Sep 2016 | INR | 537.62 | 541.26 | 526.1 | 528.22 | 264.11 | -11.14 (-2.07%) | 60,710 |
| 9 Sep 2016 | INR | 549.8 | 554.54 | 535.68 | 539.36 | 269.68 | -14.14 (-2.55%) | 43,710 |
| 8 Sep 2016 | INR | 537.62 | 557.1 | 537.56 | 553.5 | 276.75 | +13.56 (+2.51%) | 57,500 |
| 7 Sep 2016 | INR | 543.16 | 552.16 | 533.3 | 539.94 | 269.97 | -4.46 (-0.82%) | 32,020 |
| 6 Sep 2016 | INR | 548.84 | 552.4 | 543.12 | 544.4 | 272.2 | -1.42 (-0.26%) | 18,030 |
| 2 Sep 2016 | INR | 550.74 | 554.54 | 535.82 | 545.82 | 272.91 | +2.04 (+0.38%) | 45,330 |
| 1 Sep 2016 | INR | 544.16 | 552.36 | 540.32 | 543.78 | 271.89 | -4.16 (-0.76%) | 29,670 |
| 31 Aug 2016 | INR | 553.96 | 557.38 | 541.26 | 547.94 | 273.97 | -1.42 (-0.26%) | 58,240 |
| 30 Aug 2016 | INR | 531.16 | 554.54 | 531.16 | 549.36 | 274.68 | +15.5 (+2.90%) | 74,090 |
| 29 Aug 2016 | INR | 538.14 | 563.06 | 528.08 | 533.86 | 266.93 | +5.2 (+0.98%) | 108,470 |
| 26 Aug 2016 | INR | 554.44 | 554.44 | 521.36 | 528.66 | 264.33 | -20.94 (-3.81%) | 75,730 |
| 25 Aug 2016 | INR | 560.12 | 560.12 | 545.14 | 549.6 | 274.8 | -4.5 (-0.81%) | 31,690 |
| 24 Aug 2016 | INR | 558.32 | 562.54 | 551.7 | 554.1 | 277.05 | -1.14 (-0.21%) | 35,520 |
| 23 Aug 2016 | INR | 559.28 | 571.02 | 551.7 | 555.24 | 277.62 | -2.32 (-0.42%) | 57,720 |
| 22 Aug 2016 | INR | 562.6 | 573.02 | 554.54 | 557.56 | 278.78 | -6.26 (-1.11%) | 72,980 |
| 19 Aug 2016 | INR | 547.8 | 574.44 | 530.84 | 563.82 | 281.91 | +22.84 (+4.22%) | 304,960 |
| 18 Aug 2016 | INR | 544.1 | 592.46 | 535.58 | 540.98 | 270.49 | +2.98 (+0.55%) | 316,040 |
| 17 Aug 2016 | INR | 497.62 | 549.22 | 491.98 | 538 | 269 | +40.34 (+8.11%) | 354,520 |
| 16 Aug 2016 | INR | 473.02 | 501.26 | 473.02 | 497.66 | 248.83 | +25.08 (+5.31%) | 228,030 |
