| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 940 | 955 | 932.25 | 946.9 | 946.9 | +13.45 (+1.44%) | 29,159 |
| 6 Oct 2016 | INR | 947 | 952.95 | 930 | 933.45 | 933.45 | -15.4 (-1.62%) | 22,502 |
| 5 Oct 2016 | INR | 952 | 960.95 | 942.4 | 948.85 | 948.85 | -1.9 (-0.20%) | 36,147 |
| 4 Oct 2016 | INR | 957 | 976.45 | 945 | 950.75 | 950.75 | +6.1 (+0.65%) | 44,612 |
| 3 Oct 2016 | INR | 920 | 977 | 918.4 | 944.65 | 944.65 | +28.6 (+3.12%) | 64,204 |
| 30 Sep 2016 | INR | 899 | 921 | 894 | 916.05 | 916.05 | +16.9 (+1.88%) | 33,525 |
| 29 Sep 2016 | INR | 921 | 926.65 | 888.65 | 899.15 | 899.15 | -20.95 (-2.28%) | 58,656 |
| 28 Sep 2016 | INR | 929.8 | 929.8 | 915.05 | 920.1 | 920.1 | -0.75 (-0.08%) | 22,118 |
| 27 Sep 2016 | INR | 939 | 944 | 916.75 | 920.85 | 920.85 | -18.4 (-1.96%) | 45,809 |
| 26 Sep 2016 | INR | 926 | 949 | 923 | 939.25 | 939.25 | +16.9 (+1.83%) | 74,902 |
| 23 Sep 2016 | INR | 895 | 936 | 895 | 922.35 | 922.35 | +27.65 (+3.09%) | 133,322 |
| 22 Sep 2016 | INR | 890 | 907.9 | 884.05 | 894.7 | 894.7 | +11.3 (+1.28%) | 67,720 |
| 21 Sep 2016 | INR | 859.1 | 890 | 859.1 | 883.4 | 883.4 | +24.2 (+2.82%) | 70,683 |
| 20 Sep 2016 | INR | 869 | 870 | 855.25 | 859.2 | 859.2 | -5.45 (-0.63%) | 35,925 |
| 19 Sep 2016 | INR | 872.8 | 874.3 | 862.5 | 864.65 | 864.65 | -3.4 (-0.39%) | 20,184 |
| 16 Sep 2016 | INR | 875 | 879 | 863.8 | 868.05 | 868.05 | -2.35 (-0.27%) | 40,425 |
| 15 Sep 2016 | INR | 864.5 | 883.05 | 863 | 870.4 | 870.4 | +8.15 (+0.95%) | 52,616 |
| 14 Sep 2016 | INR | 869.45 | 875.9 | 859.25 | 862.25 | 862.25 | -4.1 (-0.47%) | 39,526 |
| 12 Sep 2016 | INR | 849.8 | 877 | 844.55 | 866.35 | 866.35 | +3.4 (+0.39%) | 45,204 |
| 9 Sep 2016 | INR | 868 | 874.75 | 860 | 862.95 | 862.95 | -5.8 (-0.67%) | 30,392 |
| 8 Sep 2016 | INR | 874.25 | 876.4 | 866 | 868.75 | 868.75 | -3.6 (-0.41%) | 32,503 |
| 7 Sep 2016 | INR | 873.35 | 881.9 | 864 | 872.35 | 872.35 | +4.05 (+0.47%) | 68,898 |
| 6 Sep 2016 | INR | 879 | 882.85 | 853 | 868.3 | 868.3 | -2.65 (-0.30%) | 33,964 |
| 2 Sep 2016 | INR | 883.95 | 885 | 861.75 | 870.95 | 870.95 | -7.7 (-0.88%) | 34,316 |
| 1 Sep 2016 | INR | 890 | 893.95 | 876 | 878.65 | 878.65 | -2.4 (-0.27%) | 33,224 |
| 31 Aug 2016 | INR | 881.6 | 893.5 | 872 | 881.05 | 881.05 | -0.35 (-0.04%) | 24,046 |
| 30 Aug 2016 | INR | 870 | 886.5 | 870 | 881.4 | 881.4 | +13.1 (+1.51%) | 32,354 |
| 29 Aug 2016 | INR | 860 | 874.75 | 858.15 | 868.3 | 868.3 | +12.3 (+1.44%) | 29,027 |
| 26 Aug 2016 | INR | 885 | 889.5 | 852 | 856 | 856 | -24.2 (-2.75%) | 49,019 |
| 25 Aug 2016 | INR | 880 | 886.55 | 870 | 880.2 | 880.2 | +1.7 (+0.19%) | 31,725 |
