| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2016 | INR | 291 | 292.99 | 288.97 | 291.9 | 291.9 | +2.01 (+0.69%) | 293 |
| 4 Oct 2016 | INR | 287 | 289.9 | 280 | 289.89 | 289.89 | +0.03 (+0.01%) | 462 |
| 3 Oct 2016 | INR | 290 | 296.6 | 286.94 | 289.86 | 289.86 | +7.16 (+2.53%) | 409 |
| 30 Sep 2016 | INR | 279.97 | 283.24 | 279.97 | 282.7 | 282.7 | +1.28 (+0.45%) | 400 |
| 29 Sep 2016 | INR | 288.2 | 302 | 280 | 281.42 | 281.42 | -9.46 (-3.25%) | 3,237 |
| 28 Sep 2016 | INR | 291 | 291.23 | 288.31 | 290.88 | 290.88 | +3.15 (+1.09%) | 198 |
| 27 Sep 2016 | INR | 291 | 291 | 287.6 | 287.73 | 287.73 | -4.28 (-1.47%) | 260 |
| 26 Sep 2016 | INR | 292.94 | 295.63 | 292 | 292.01 | 292.01 | -4.7 (-1.58%) | 319 |
| 23 Sep 2016 | INR | 295.54 | 297.54 | 295.2 | 296.71 | 296.71 | +2.47 (+0.84%) | 847 |
| 22 Sep 2016 | INR | 293.46 | 294.28 | 293.22 | 294.24 | 294.24 | +3.07 (+1.05%) | 523 |
| 21 Sep 2016 | INR | 295.09 | 295.09 | 291 | 291.17 | 291.17 | -2.56 (-0.87%) | 595 |
| 20 Sep 2016 | INR | 295.1 | 295.1 | 293.05 | 293.73 | 293.73 | -1.1 (-0.37%) | 925 |
| 19 Sep 2016 | INR | 299.9 | 299.9 | 289.61 | 294.83 | 294.83 | +4.83 (+1.67%) | 10,679 |
| 16 Sep 2016 | INR | 296 | 296.5 | 290 | 290 | 290 | 0.0 (0.0%) | 1,059 |
| 15 Sep 2016 | INR | 289.31 | 290.51 | 282.27 | 290 | 290 | 0.0 (0.0%) | 1,155 |
| 14 Sep 2016 | INR | 294.22 | 294.32 | 288.55 | 290 | 290 | +0.22 (+0.08%) | 471 |
| 12 Sep 2016 | INR | 296.55 | 299.7 | 289.1 | 289.78 | 289.78 | -9.88 (-3.30%) | 1,167 |
| 9 Sep 2016 | INR | 297.99 | 301.88 | 297.76 | 299.66 | 299.66 | -1.57 (-0.52%) | 934 |
| 8 Sep 2016 | INR | 299.99 | 301.5 | 299.27 | 301.23 | 301.23 | +4.43 (+1.49%) | 588 |
| 7 Sep 2016 | INR | 298 | 298 | 296.36 | 296.8 | 296.8 | +0.48 (+0.16%) | 621 |
| 6 Sep 2016 | INR | 297.79 | 297.93 | 295.4 | 296.32 | 296.32 | +2.82 (+0.96%) | 453 |
| 2 Sep 2016 | INR | 293.98 | 294 | 291.35 | 293.5 | 293.5 | +0.5 (+0.17%) | 141 |
| 1 Sep 2016 | INR | 300 | 300 | 292.73 | 293 | 293 | -5.87 (-1.96%) | 205 |
| 31 Aug 2016 | INR | 297.66 | 299.17 | 294.79 | 298.87 | 298.87 | +4.89 (+1.66%) | 602 |
| 30 Aug 2016 | INR | 295.97 | 295.97 | 292.52 | 293.98 | 293.98 | +1.5 (+0.51%) | 1,235 |
| 29 Aug 2016 | INR | 291.67 | 293.91 | 289 | 292.48 | 292.48 | -0.52 (-0.18%) | 1,834 |
| 26 Aug 2016 | INR | 293.8 | 293.8 | 291.33 | 293 | 293 | -1.48 (-0.50%) | 454 |
| 25 Aug 2016 | INR | 297.85 | 298.6 | 294.2 | 294.48 | 294.48 | -0.02 (-0.01%) | 50 |
| 24 Aug 2016 | INR | 296.13 | 297.31 | 294.5 | 294.5 | 294.5 | -1.5 (-0.51%) | 37 |
| 23 Aug 2016 | INR | 294.3 | 307.9 | 293 | 296 | 296 | -2 (-0.67%) | 960 |
