| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 414 | 422.15 | 397.6 | 416.3 | 416.3 | +5.3 (+1.29%) | 174,305 |
| 5 Oct 2016 | INR | 384 | 413.5 | 384 | 411 | 411 | +29.5 (+7.73%) | 243,886 |
| 4 Oct 2016 | INR | 383.8 | 385.25 | 379.4 | 381.5 | 381.5 | +2 (+0.53%) | 63,461 |
| 3 Oct 2016 | INR | 359.25 | 382 | 355.55 | 379.5 | 379.5 | +19.8 (+5.50%) | 87,991 |
| 30 Sep 2016 | INR | 352 | 363 | 346 | 359.7 | 359.7 | +7.45 (+2.11%) | 22,125 |
| 29 Sep 2016 | INR | 366.1 | 367.45 | 343.7 | 352.25 | 352.25 | -13.55 (-3.70%) | 42,907 |
| 28 Sep 2016 | INR | 367.95 | 370 | 360 | 365.8 | 365.8 | -2.4 (-0.65%) | 20,393 |
| 27 Sep 2016 | INR | 371.05 | 371.6 | 366 | 368.2 | 368.2 | -0.35 (-0.09%) | 20,746 |
| 26 Sep 2016 | INR | 369.9 | 374.85 | 363.5 | 368.55 | 368.55 | -0.45 (-0.12%) | 60,542 |
| 23 Sep 2016 | INR | 363.95 | 371.5 | 359.7 | 369 | 369 | +7.15 (+1.98%) | 53,529 |
| 22 Sep 2016 | INR | 358.1 | 366 | 356.2 | 361.85 | 361.85 | +9.35 (+2.65%) | 46,741 |
| 21 Sep 2016 | INR | 357.7 | 359.9 | 349.1 | 352.5 | 352.5 | -3.4 (-0.96%) | 23,490 |
| 20 Sep 2016 | INR | 359.25 | 362.5 | 353 | 355.9 | 355.9 | -2.15 (-0.60%) | 34,650 |
| 19 Sep 2016 | INR | 353 | 363.8 | 346.85 | 358.05 | 358.05 | +4.75 (+1.34%) | 80,290 |
| 16 Sep 2016 | INR | 348.45 | 355 | 345.5 | 353.3 | 353.3 | +8.4 (+2.44%) | 87,131 |
| 15 Sep 2016 | INR | 357.95 | 357.95 | 341.35 | 344.9 | 344.9 | -7.55 (-2.14%) | 99,807 |
| 14 Sep 2016 | INR | 338.1 | 359.9 | 336.3 | 352.45 | 352.45 | +15.85 (+4.71%) | 309,690 |
| 12 Sep 2016 | INR | 347 | 358.45 | 330.5 | 336.6 | 336.6 | -15.95 (-4.52%) | 101,646 |
| 9 Sep 2016 | INR | 356.2 | 358.55 | 348.9 | 352.55 | 352.55 | -5.05 (-1.41%) | 44,910 |
| 8 Sep 2016 | INR | 351.05 | 359.2 | 347.1 | 357.6 | 357.6 | +6.75 (+1.92%) | 67,918 |
| 7 Sep 2016 | INR | 347 | 354 | 345 | 350.85 | 350.85 | +11.1 (+3.27%) | 133,239 |
| 6 Sep 2016 | INR | 328 | 343 | 328 | 339.75 | 339.75 | +12.55 (+3.84%) | 111,805 |
| 2 Sep 2016 | INR | 344.95 | 344.95 | 325.25 | 327.2 | 327.2 | -15.05 (-4.40%) | 208,263 |
| 1 Sep 2016 | INR | 360 | 360.1 | 341 | 342.25 | 342.25 | -17.25 (-4.80%) | 137,957 |
| 31 Aug 2016 | INR | 372 | 373.2 | 358 | 359.5 | 359.5 | -12.75 (-3.43%) | 67,394 |
| 30 Aug 2016 | INR | 373.05 | 378.5 | 370.25 | 372.25 | 372.25 | -1.3 (-0.35%) | 19,051 |
| 29 Aug 2016 | INR | 373.9 | 378.5 | 370.2 | 373.55 | 373.55 | +0.25 (+0.07%) | 26,999 |
| 26 Aug 2016 | INR | 374.1 | 377.5 | 372 | 373.3 | 373.3 | +0.05 (+0.01%) | 21,286 |
| 25 Aug 2016 | INR | 381.65 | 386 | 371.05 | 373.25 | 373.25 | -4.45 (-1.18%) | 62,447 |
| 24 Aug 2016 | INR | 370.3 | 380.9 | 367.7 | 377.7 | 377.7 | +1.65 (+0.44%) | 82,514 |
