| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2016 | INR | 288.35 | 296.9 | 288.35 | 295.35 | 295.35 | +3.6 (+1.23%) | 24,040 |
| 10 Oct 2016 | INR | 290 | 296.55 | 288.5 | 291.75 | 291.75 | -5.8 (-1.95%) | 77,428 |
| 7 Oct 2016 | INR | 298 | 300.9 | 295 | 297.55 | 297.55 | +0.25 (+0.08%) | 12,038 |
| 6 Oct 2016 | INR | 292.5 | 310.2 | 292.5 | 297.3 | 297.3 | +3.7 (+1.26%) | 140,984 |
| 5 Oct 2016 | INR | 291.95 | 299.4 | 289.1 | 293.6 | 293.6 | +3.5 (+1.21%) | 69,750 |
| 4 Oct 2016 | INR | 290 | 292 | 287.05 | 290.1 | 290.1 | +1.95 (+0.68%) | 59,736 |
| 3 Oct 2016 | INR | 286.7 | 290 | 284.75 | 288.15 | 288.15 | +1.45 (+0.51%) | 31,802 |
| 30 Sep 2016 | INR | 288.7 | 290 | 282.5 | 286.7 | 286.7 | +2.2 (+0.77%) | 36,302 |
| 29 Sep 2016 | INR | 287 | 292.4 | 280 | 284.5 | 284.5 | -1.8 (-0.63%) | 102,393 |
| 28 Sep 2016 | INR | 286.65 | 287.75 | 283.5 | 286.3 | 286.3 | +1.35 (+0.47%) | 76,466 |
| 27 Sep 2016 | INR | 282.1 | 286 | 282 | 284.95 | 284.95 | +1.95 (+0.69%) | 70,224 |
| 26 Sep 2016 | INR | 285.9 | 285.9 | 281.4 | 283 | 283 | -2.55 (-0.89%) | 15,274 |
| 23 Sep 2016 | INR | 283.05 | 287.8 | 283.05 | 285.55 | 285.55 | +0.7 (+0.25%) | 57,865 |
| 22 Sep 2016 | INR | 285.9 | 288.6 | 282.2 | 284.85 | 284.85 | +1.7 (+0.60%) | 21,991 |
| 21 Sep 2016 | INR | 283.05 | 285.9 | 282.05 | 283.15 | 283.15 | -0.85 (-0.30%) | 12,878 |
| 20 Sep 2016 | INR | 287.85 | 287.9 | 281.4 | 284 | 284 | -1.85 (-0.65%) | 19,798 |
| 19 Sep 2016 | INR | 285 | 287 | 281 | 285.85 | 285.85 | +2.05 (+0.72%) | 29,460 |
| 16 Sep 2016 | INR | 284 | 286 | 278 | 283.8 | 283.8 | +4.3 (+1.54%) | 74,125 |
| 15 Sep 2016 | INR | 282.95 | 282.95 | 278.15 | 279.5 | 279.5 | -0.45 (-0.16%) | 18,699 |
| 14 Sep 2016 | INR | 280.05 | 284.85 | 279 | 279.95 | 279.95 | -2.1 (-0.74%) | 28,662 |
| 12 Sep 2016 | INR | 281.5 | 289 | 280.65 | 282.05 | 282.05 | -5.9 (-2.05%) | 84,993 |
| 9 Sep 2016 | INR | 287.9 | 295.9 | 284.65 | 287.95 | 287.95 | +0.8 (+0.28%) | 104,490 |
| 8 Sep 2016 | INR | 287.8 | 289.5 | 285.2 | 287.15 | 287.15 | +1.75 (+0.61%) | 40,898 |
| 7 Sep 2016 | INR | 281.95 | 287 | 279.7 | 285.4 | 285.4 | +5.5 (+1.96%) | 106,460 |
| 6 Sep 2016 | INR | 279.55 | 282.9 | 279 | 279.9 | 279.9 | +0.25 (+0.09%) | 61,485 |
| 2 Sep 2016 | INR | 285.75 | 287.45 | 278.15 | 279.65 | 279.65 | -3.35 (-1.18%) | 57,779 |
| 1 Sep 2016 | INR | 286.4 | 287 | 282.2 | 283 | 283 | -4.45 (-1.55%) | 67,350 |
| 31 Aug 2016 | INR | 287.85 | 292.5 | 284 | 287.45 | 287.45 | +1.6 (+0.56%) | 409,193 |
| 30 Aug 2016 | INR | 286.95 | 287.4 | 283.2 | 285.85 | 285.85 | +0.05 (+0.02%) | 230,973 |
| 29 Aug 2016 | INR | 282 | 290.9 | 282 | 285.8 | 285.8 | +10.45 (+3.80%) | 263,386 |
