| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2016 | INR | 467.3 | 474 | 447.15 | 449.35 | 449.35 | -14.4 (-3.11%) | 110,230 |
| 20 Sep 2016 | INR | 472.5 | 473.95 | 462 | 463.75 | 463.75 | -7.2 (-1.53%) | 46,841 |
| 19 Sep 2016 | INR | 479 | 481.85 | 469.85 | 470.95 | 470.95 | -6.45 (-1.35%) | 43,260 |
| 16 Sep 2016 | INR | 482 | 485.5 | 475.1 | 477.4 | 477.4 | -0.1 (-0.02%) | 52,525 |
| 15 Sep 2016 | INR | 477.1 | 484.95 | 475.95 | 477.5 | 477.5 | -1.3 (-0.27%) | 31,169 |
| 14 Sep 2016 | INR | 476.5 | 486.4 | 475 | 478.8 | 478.8 | +2.85 (+0.60%) | 38,236 |
| 12 Sep 2016 | INR | 478.8 | 484.45 | 475 | 475.95 | 475.95 | -11.35 (-2.33%) | 39,549 |
| 9 Sep 2016 | INR | 486 | 495.5 | 485.5 | 487.3 | 487.3 | +1.4 (+0.29%) | 73,635 |
| 8 Sep 2016 | INR | 488 | 494 | 484 | 485.9 | 485.9 | -1.15 (-0.24%) | 61,534 |
| 7 Sep 2016 | INR | 489.4 | 495 | 482.5 | 487.05 | 487.05 | +1.25 (+0.26%) | 57,684 |
| 6 Sep 2016 | INR | 490.1 | 494.9 | 484 | 485.8 | 485.8 | -0.55 (-0.11%) | 50,560 |
| 2 Sep 2016 | INR | 486.5 | 498 | 481 | 486.35 | 486.35 | +5.25 (+1.09%) | 121,264 |
| 1 Sep 2016 | INR | 486.95 | 495 | 478 | 481.1 | 481.1 | -2.25 (-0.47%) | 80,599 |
| 31 Aug 2016 | INR | 494 | 495 | 481.6 | 483.35 | 483.35 | -8.15 (-1.66%) | 87,955 |
| 30 Aug 2016 | INR | 505.15 | 507.75 | 489.1 | 491.5 | 491.5 | -12.35 (-2.45%) | 103,126 |
| 29 Aug 2016 | INR | 514.8 | 514.8 | 501 | 503.85 | 503.85 | -7 (-1.37%) | 60,504 |
| 26 Aug 2016 | INR | 508 | 526 | 503.3 | 510.85 | 510.85 | +6.45 (+1.28%) | 176,852 |
| 25 Aug 2016 | INR | 520.2 | 526.9 | 502.2 | 504.4 | 504.4 | -14.75 (-2.84%) | 144,341 |
| 24 Aug 2016 | INR | 493 | 543.7 | 493 | 519.15 | 519.15 | +33.05 (+6.80%) | 1,002,863 |
| 23 Aug 2016 | INR | 496.8 | 496.8 | 484.5 | 486.1 | 486.1 | -4.85 (-0.99%) | 38,023 |
| 22 Aug 2016 | INR | 498.7 | 501.9 | 488.6 | 490.95 | 490.95 | -8.6 (-1.72%) | 40,436 |
| 19 Aug 2016 | INR | 512.7 | 517.7 | 495.2 | 499.55 | 499.55 | -9.05 (-1.78%) | 66,542 |
| 18 Aug 2016 | INR | 488 | 529.8 | 483.55 | 508.6 | 508.6 | +25.3 (+5.23%) | 381,486 |
| 17 Aug 2016 | INR | 489 | 490.7 | 478.75 | 483.3 | 483.3 | +1.15 (+0.24%) | 50,532 |
| 16 Aug 2016 | INR | 486 | 493.45 | 480 | 482.15 | 482.15 | -5 (-1.03%) | 60,905 |
| 12 Aug 2016 | INR | 498.15 | 503.95 | 484 | 487.15 | 487.15 | -6.05 (-1.23%) | 35,783 |
| 11 Aug 2016 | INR | 505.65 | 506.95 | 488 | 493.2 | 493.2 | -5.95 (-1.19%) | 61,079 |
| 10 Aug 2016 | INR | 514 | 518 | 484.1 | 499.15 | 499.15 | -10.55 (-2.07%) | 229,649 |
| 9 Aug 2016 | INR | 525 | 531.4 | 505.3 | 509.7 | 509.7 | -14.4 (-2.75%) | 83,705 |
| 8 Aug 2016 | INR | 510 | 529 | 501 | 524.1 | 524.1 | +19.6 (+3.89%) | 135,997 |
