| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 783.55 | 790.5 | 778 | 782.35 | 782.35 | +0.65 (+0.08%) | 56,858 |
| 5 Oct 2016 | INR | 794.5 | 794.5 | 780.1 | 781.7 | 781.7 | -9.95 (-1.26%) | 31,498 |
| 4 Oct 2016 | INR | 776.2 | 796.2 | 776.2 | 791.65 | 791.65 | +4.05 (+0.51%) | 70,791 |
| 3 Oct 2016 | INR | 788.85 | 793.2 | 784 | 787.6 | 787.6 | +8.85 (+1.14%) | 116,804 |
| 30 Sep 2016 | INR | 772.45 | 783.4 | 765 | 778.75 | 778.75 | +6.3 (+0.82%) | 71,186 |
| 29 Sep 2016 | INR | 785.25 | 799.9 | 768.55 | 772.45 | 772.45 | -10.35 (-1.32%) | 398,105 |
| 28 Sep 2016 | INR | 783.65 | 789.4 | 779.05 | 782.8 | 782.8 | -1.05 (-0.13%) | 37,755 |
| 27 Sep 2016 | INR | 790.5 | 798.95 | 782.75 | 783.85 | 783.85 | -4 (-0.51%) | 64,634 |
| 26 Sep 2016 | INR | 795.05 | 795.35 | 783 | 787.85 | 787.85 | -7.2 (-0.91%) | 25,393 |
| 23 Sep 2016 | INR | 795.1 | 803.05 | 792 | 795.05 | 795.05 | +0.05 (+0.01%) | 425,877 |
| 22 Sep 2016 | INR | 798.2 | 801 | 792 | 795 | 795 | +6.65 (+0.84%) | 53,298 |
| 21 Sep 2016 | INR | 791.65 | 794.3 | 786.8 | 788.35 | 788.35 | -5.15 (-0.65%) | 27,381 |
| 20 Sep 2016 | INR | 803 | 803 | 791.65 | 793.5 | 793.5 | -8.65 (-1.08%) | 49,734 |
| 19 Sep 2016 | INR | 805 | 810.15 | 799.3 | 802.15 | 802.15 | -5.8 (-0.72%) | 41,994 |
| 16 Sep 2016 | INR | 809 | 819.8 | 805.65 | 807.95 | 807.95 | +0.7 (+0.09%) | 37,064 |
| 15 Sep 2016 | INR | 809.3 | 811.25 | 803.25 | 807.25 | 807.25 | +1.2 (+0.15%) | 67,859 |
| 14 Sep 2016 | INR | 813.9 | 819.5 | 803.25 | 806.05 | 806.05 | -7.1 (-0.87%) | 131,436 |
| 12 Sep 2016 | INR | 810 | 815 | 800 | 813.15 | 813.15 | -5.5 (-0.67%) | 250,003 |
| 9 Sep 2016 | INR | 820 | 825.6 | 808.3 | 818.65 | 818.65 | -0.7 (-0.09%) | 96,599 |
| 8 Sep 2016 | INR | 803.6 | 822.4 | 801 | 819.35 | 819.35 | +15.6 (+1.94%) | 110,728 |
| 7 Sep 2016 | INR | 816 | 823.2 | 802.55 | 803.75 | 803.75 | -14.2 (-1.74%) | 56,150 |
| 6 Sep 2016 | INR | 813 | 821.2 | 813 | 817.95 | 817.95 | +5.05 (+0.62%) | 53,885 |
| 2 Sep 2016 | INR | 810 | 815 | 808.5 | 812.9 | 812.9 | +1.9 (+0.23%) | 61,620 |
| 1 Sep 2016 | INR | 811 | 817.5 | 807.3 | 811 | 811 | +4.3 (+0.53%) | 99,481 |
| 31 Aug 2016 | INR | 797.15 | 815 | 791 | 806.7 | 806.7 | +21.15 (+2.69%) | 195,982 |
| 30 Aug 2016 | INR | 780 | 787.5 | 780 | 785.55 | 785.55 | +5 (+0.64%) | 41,531 |
| 29 Aug 2016 | INR | 777.25 | 788 | 777.25 | 780.55 | 780.55 | -0.9 (-0.12%) | 29,716 |
| 26 Aug 2016 | INR | 780 | 788.75 | 772.95 | 781.45 | 781.45 | +0.65 (+0.08%) | 50,856 |
| 25 Aug 2016 | INR | 778.65 | 783.3 | 772.8 | 780.8 | 780.8 | +3.95 (+0.51%) | 35,242 |
| 24 Aug 2016 | INR | 781 | 781.7 | 772.1 | 776.85 | 776.85 | -0.5 (-0.06%) | 46,324 |
