| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2016 | INR | 276.67 | 285.13 | 273.33 | 282.63 | 282.63 | +6.16 (+2.23%) | 3,539,670 |
| 29 Sep 2016 | INR | 284.7 | 287.63 | 273.07 | 276.47 | 276.47 | -8.46 (-2.97%) | 7,097,560 |
| 28 Sep 2016 | INR | 285.37 | 288.23 | 282.53 | 284.93 | 284.93 | +1.53 (+0.54%) | 3,791,930 |
| 27 Sep 2016 | INR | 288.67 | 289.87 | 281.47 | 283.4 | 283.4 | -2.57 (-0.90%) | 5,311,330 |
| 26 Sep 2016 | INR | 279.33 | 286.67 | 275.67 | 285.97 | 285.97 | +7.04 (+2.52%) | 6,348,970 |
| 23 Sep 2016 | INR | 275.53 | 282 | 274.83 | 278.93 | 278.93 | +4 (+1.45%) | 5,275,040 |
| 22 Sep 2016 | INR | 271.27 | 275.67 | 270.63 | 274.93 | 274.93 | +5.73 (+2.13%) | 4,927,840 |
| 21 Sep 2016 | INR | 269.27 | 273.17 | 266.7 | 269.2 | 269.2 | +1.23 (+0.46%) | 5,221,400 |
| 20 Sep 2016 | INR | 269.33 | 270.67 | 266.4 | 267.97 | 267.97 | -1 (-0.37%) | 2,924,840 |
| 19 Sep 2016 | INR | 267.67 | 269.93 | 266 | 268.97 | 268.97 | +2.07 (+0.78%) | 3,373,840 |
| 16 Sep 2016 | INR | 267.6 | 269.97 | 261.7 | 266.9 | 266.9 | +2.33 (+0.88%) | 10,119,520 |
| 15 Sep 2016 | INR | 267.27 | 268.67 | 259.67 | 264.57 | 264.57 | -1.56 (-0.59%) | 5,195,190 |
| 14 Sep 2016 | INR | 269.3 | 272.23 | 263.83 | 266.13 | 266.13 | -0.48 (-0.18%) | 8,954,230 |
| 12 Sep 2016 | INR | 274.64 | 275.66 | 263.84 | 266.61 | 266.61 | -11.32 (-4.07%) | 14,116,310 |
| 9 Sep 2016 | INR | 277.78 | 282.41 | 276.8 | 277.93 | 277.93 | -0.31 (-0.11%) | 10,483,380 |
| 8 Sep 2016 | INR | 278.86 | 280.33 | 276.69 | 278.24 | 278.24 | +0.48 (+0.17%) | 9,173,340 |
| 7 Sep 2016 | INR | 279.56 | 281.77 | 275.8 | 277.76 | 277.76 | -0.77 (-0.28%) | 6,759,730 |
| 6 Sep 2016 | INR | 275.56 | 279.54 | 273.34 | 278.53 | 278.53 | +4.83 (+1.76%) | 7,393,180 |
| 2 Sep 2016 | INR | 270.64 | 274.44 | 267.73 | 273.7 | 273.7 | +4.72 (+1.75%) | 5,906,590 |
| 1 Sep 2016 | INR | 274.21 | 274.61 | 267.6 | 268.98 | 268.98 | -1.84 (-0.68%) | 5,021,800 |
| 31 Aug 2016 | INR | 265.46 | 273.16 | 264.14 | 270.82 | 270.82 | +6.54 (+2.47%) | 7,034,800 |
| 30 Aug 2016 | INR | 264 | 265.73 | 263.34 | 264.28 | 264.28 | +1.34 (+0.51%) | 4,061,970 |
| 29 Aug 2016 | INR | 262.3 | 263.94 | 261.11 | 262.94 | 262.94 | +0.64 (+0.24%) | 3,567,120 |
| 26 Aug 2016 | INR | 260.48 | 263.59 | 259.98 | 262.3 | 262.3 | +2.31 (+0.89%) | 5,137,670 |
| 25 Aug 2016 | INR | 262.22 | 262.44 | 258.22 | 259.99 | 259.99 | -0.3 (-0.12%) | 12,345,030 |
| 24 Aug 2016 | INR | 258.29 | 261.28 | 254.13 | 260.29 | 260.29 | +4.58 (+1.79%) | 11,687,630 |
| 23 Aug 2016 | INR | 268.89 | 268.89 | 253.56 | 255.71 | 255.71 | -14.32 (-5.30%) | 24,555,910 |
| 22 Aug 2016 | INR | 277.11 | 278.09 | 267.79 | 270.03 | 270.03 | -5.46 (-1.98%) | 7,096,080 |
| 19 Aug 2016 | INR | 272.22 | 276.64 | 270.11 | 275.49 | 275.49 | +2.62 (+0.96%) | 5,132,320 |
| 18 Aug 2016 | INR | 273.11 | 273.33 | 269.42 | 272.87 | 272.87 | +2.13 (+0.79%) | 5,203,900 |
