| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2016 | INR | 263.9 | 265.8 | 258.05 | 259.95 | 259.95 | -1.4 (-0.54%) | 8,484 |
| 20 Oct 2016 | INR | 262.95 | 264 | 258.45 | 261.35 | 261.35 | +1.6 (+0.62%) | 8,981 |
| 19 Oct 2016 | INR | 260.1 | 263.85 | 258 | 259.75 | 259.75 | -3.1 (-1.18%) | 14,682 |
| 18 Oct 2016 | INR | 262.85 | 266.5 | 259.95 | 262.85 | 262.85 | +1.55 (+0.59%) | 2,764 |
| 17 Oct 2016 | INR | 267.9 | 269.85 | 260 | 261.3 | 261.3 | -2.1 (-0.80%) | 3,167 |
| 14 Oct 2016 | INR | 256.15 | 268.65 | 256.1 | 263.4 | 263.4 | +5.7 (+2.21%) | 4,333 |
| 13 Oct 2016 | INR | 263 | 266.8 | 255.05 | 257.7 | 257.7 | -4.9 (-1.87%) | 10,514 |
| 10 Oct 2016 | INR | 270.4 | 270.4 | 261 | 262.6 | 262.6 | -5.25 (-1.96%) | 10,137 |
| 7 Oct 2016 | INR | 281.45 | 285.8 | 266.9 | 267.85 | 267.85 | -13.35 (-4.75%) | 64,761 |
| 6 Oct 2016 | INR | 288.9 | 288.9 | 274.1 | 281.2 | 281.2 | +1.95 (+0.70%) | 8,894 |
| 5 Oct 2016 | INR | 274.3 | 286 | 267.05 | 279.25 | 279.25 | +7.1 (+2.61%) | 5,476 |
| 4 Oct 2016 | INR | 265.15 | 274.3 | 265.15 | 272.15 | 272.15 | +0.85 (+0.31%) | 6,290 |
| 3 Oct 2016 | INR | 265 | 273.95 | 264.95 | 271.3 | 271.3 | +7.75 (+2.94%) | 7,654 |
| 30 Sep 2016 | INR | 260.05 | 267.45 | 260 | 263.55 | 263.55 | +3.35 (+1.29%) | 4,396 |
| 29 Sep 2016 | INR | 273 | 274.95 | 247.1 | 260.2 | 260.2 | -12 (-4.41%) | 18,930 |
| 28 Sep 2016 | INR | 273.95 | 274 | 269.3 | 272.2 | 272.2 | +1.5 (+0.55%) | 1,245 |
| 27 Sep 2016 | INR | 275.95 | 276 | 270.1 | 270.7 | 270.7 | -3.95 (-1.44%) | 1,597 |
| 26 Sep 2016 | INR | 275.95 | 276 | 272.05 | 274.65 | 274.65 | +3.4 (+1.25%) | 784 |
| 23 Sep 2016 | INR | 270 | 277.65 | 270 | 271.25 | 271.25 | +0.2 (+0.07%) | 2,119 |
| 22 Sep 2016 | INR | 272.55 | 276 | 270.25 | 271.05 | 271.05 | -3.2 (-1.17%) | 3,487 |
| 21 Sep 2016 | INR | 279.45 | 279.45 | 272.5 | 274.25 | 274.25 | +1.25 (+0.46%) | 3,453 |
| 20 Sep 2016 | INR | 279.95 | 281.45 | 272.05 | 273 | 273 | -6.4 (-2.29%) | 3,474 |
| 19 Sep 2016 | INR | 285.4 | 285.4 | 277 | 279.4 | 279.4 | -2.05 (-0.73%) | 3,683 |
| 16 Sep 2016 | INR | 282.65 | 285 | 278.55 | 281.45 | 281.45 | -0.55 (-0.20%) | 12,390 |
| 15 Sep 2016 | INR | 282 | 283.8 | 279.15 | 282 | 282 | -2.15 (-0.76%) | 19,026 |
| 14 Sep 2016 | INR | 275.1 | 286.9 | 270 | 284.15 | 284.15 | +3.4 (+1.21%) | 9,287 |
| 12 Sep 2016 | INR | 268.65 | 303.2 | 268.65 | 280.75 | 280.75 | -4.05 (-1.42%) | 18,533 |
| 9 Sep 2016 | INR | 277.05 | 285.9 | 277.05 | 284.8 | 284.8 | +4.95 (+1.77%) | 11,023 |
| 8 Sep 2016 | INR | 280 | 281 | 275.15 | 279.85 | 279.85 | +4.7 (+1.71%) | 16,087 |
| 7 Sep 2016 | INR | 279.95 | 280 | 274 | 275.15 | 275.15 | -3.2 (-1.15%) | 6,701 |
