| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 281 | 281.4 | 276.2 | 277.15 | 27.715 | -0.85 (-0.31%) | 14,055 |
| 5 Oct 2016 | INR | 279.75 | 281.7 | 276.65 | 278 | 27.8 | -4.2 (-1.49%) | 15,280 |
| 4 Oct 2016 | INR | 284 | 285.5 | 279.6 | 282.2 | 28.22 | -2.55 (-0.90%) | 34,332 |
| 3 Oct 2016 | INR | 277.05 | 285.5 | 275.6 | 284.75 | 28.475 | +4.1 (+1.46%) | 19,192 |
| 30 Sep 2016 | INR | 280 | 281.4 | 279.05 | 280.65 | 28.065 | +1.2 (+0.43%) | 12,703 |
| 29 Sep 2016 | INR | 277.05 | 281.75 | 277.05 | 279.45 | 27.945 | +1.15 (+0.41%) | 13,989 |
| 28 Sep 2016 | INR | 277 | 278.8 | 275.4 | 278.3 | 27.83 | +0.75 (+0.27%) | 10,572 |
| 27 Sep 2016 | INR | 278.95 | 279.35 | 277.1 | 277.55 | 27.755 | -1.55 (-0.56%) | 3,730 |
| 26 Sep 2016 | INR | 279.05 | 280 | 278.05 | 279.1 | 27.91 | -0.9 (-0.32%) | 4,984 |
| 23 Sep 2016 | INR | 279.15 | 280.75 | 279.15 | 280 | 28 | +0.35 (+0.13%) | 13,458 |
| 22 Sep 2016 | INR | 278 | 280.5 | 278 | 279.65 | 27.965 | +0.85 (+0.30%) | 17,130 |
| 21 Sep 2016 | INR | 278.5 | 279 | 276.1 | 278.8 | 27.88 | +1.8 (+0.65%) | 22,546 |
| 20 Sep 2016 | INR | 277.95 | 277.95 | 275.8 | 277 | 27.7 | -0.35 (-0.13%) | 13,677 |
| 19 Sep 2016 | INR | 277.6 | 277.6 | 275.05 | 277.35 | 27.735 | +1.75 (+0.63%) | 12,593 |
| 16 Sep 2016 | INR | 276 | 276 | 275.05 | 275.6 | 27.56 | -0.45 (-0.16%) | 6,270 |
| 15 Sep 2016 | INR | 277.95 | 277.95 | 276 | 276.05 | 27.605 | -0.95 (-0.34%) | 8,829 |
| 14 Sep 2016 | INR | 279.4 | 279.4 | 276 | 277 | 27.7 | -0.15 (-0.05%) | 4,832 |
| 12 Sep 2016 | INR | 277.95 | 277.95 | 276 | 277.15 | 27.715 | +1.05 (+0.38%) | 11,133 |
| 9 Sep 2016 | INR | 275.4 | 277.65 | 275.2 | 276.1 | 27.61 | -1.2 (-0.43%) | 28,967 |
| 8 Sep 2016 | INR | 276.3 | 278 | 275.35 | 277.3 | 27.73 | 0.0 (0.0%) | 28,439 |
| 7 Sep 2016 | INR | 277.25 | 279 | 277.05 | 277.3 | 27.73 | +1.75 (+0.64%) | 11,836 |
| 6 Sep 2016 | INR | 276.3 | 279.5 | 275.25 | 275.55 | 27.555 | -0.15 (-0.05%) | 13,209 |
| 2 Sep 2016 | INR | 279.75 | 279.75 | 275.1 | 275.7 | 27.57 | -0.15 (-0.05%) | 10,323 |
| 1 Sep 2016 | INR | 277.65 | 278.5 | 275.25 | 275.85 | 27.585 | -1.8 (-0.65%) | 8,379 |
| 31 Aug 2016 | INR | 278.9 | 278.9 | 276.05 | 277.65 | 27.765 | -1.4 (-0.50%) | 4,758 |
| 30 Aug 2016 | INR | 278.85 | 282.4 | 276.95 | 279.05 | 27.905 | +0.2 (+0.07%) | 7,945 |
| 29 Aug 2016 | INR | 278.5 | 279 | 275.2 | 278.85 | 27.885 | -0.15 (-0.05%) | 14,977 |
| 26 Aug 2016 | INR | 278 | 279.35 | 276.25 | 279 | 27.9 | +1 (+0.36%) | 10,704 |
| 25 Aug 2016 | INR | 278.2 | 279.4 | 275.1 | 278 | 27.8 | -0.95 (-0.34%) | 34,809 |
| 24 Aug 2016 | INR | 276.9 | 279.35 | 275.55 | 278.95 | 27.895 | +1.95 (+0.70%) | 21,905 |
