| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 377.85 | 383.55 | 377.1 | 380.9 | 380.9 | +2.65 (+0.70%) | 1,552,241 |
| 6 Oct 2016 | INR | 380.9 | 390.85 | 375.15 | 378.25 | 378.25 | -0.7 (-0.18%) | 2,623,721 |
| 5 Oct 2016 | INR | 383.5 | 384 | 376.15 | 378.95 | 378.95 | -2.05 (-0.54%) | 1,533,089 |
| 4 Oct 2016 | INR | 388.05 | 404.9 | 374 | 381 | 381 | -4.6 (-1.19%) | 3,260,927 |
| 3 Oct 2016 | INR | 371.8 | 387.6 | 366.25 | 385.6 | 385.6 | +21.3 (+5.85%) | 3,277,304 |
| 30 Sep 2016 | INR | 350 | 371.45 | 350 | 364.3 | 364.3 | +11.25 (+3.19%) | 2,196,567 |
| 29 Sep 2016 | INR | 358 | 366.4 | 351 | 353.05 | 353.05 | -3.1 (-0.87%) | 5,272,489 |
| 28 Sep 2016 | INR | 351.8 | 357.65 | 350.4 | 356.15 | 356.15 | +4 (+1.14%) | 1,100,959 |
| 27 Sep 2016 | INR | 356.95 | 357.45 | 349.6 | 352.15 | 352.15 | -2.4 (-0.68%) | 1,492,610 |
| 26 Sep 2016 | INR | 351.8 | 359.25 | 348.95 | 354.55 | 354.55 | +0.95 (+0.27%) | 718,538 |
| 23 Sep 2016 | INR | 361.75 | 361.75 | 352.2 | 353.6 | 353.6 | -5.55 (-1.55%) | 1,730,234 |
| 22 Sep 2016 | INR | 348.25 | 360.5 | 348 | 359.15 | 359.15 | +14.45 (+4.19%) | 1,902,783 |
| 21 Sep 2016 | INR | 338 | 346.5 | 336.65 | 344.7 | 344.7 | +9.15 (+2.73%) | 2,278,791 |
| 20 Sep 2016 | INR | 346 | 346 | 334.5 | 335.55 | 335.55 | -8.45 (-2.46%) | 1,809,679 |
| 19 Sep 2016 | INR | 344.55 | 347.55 | 341 | 344 | 344 | -1.3 (-0.38%) | 1,031,103 |
| 16 Sep 2016 | INR | 341.9 | 358.2 | 340.7 | 345.3 | 345.3 | +6.9 (+2.04%) | 2,981,747 |
| 15 Sep 2016 | INR | 342 | 342.6 | 335.3 | 338.4 | 338.4 | -3.5 (-1.02%) | 1,270,726 |
| 14 Sep 2016 | INR | 336.55 | 342.5 | 331.95 | 341.9 | 341.9 | +4.15 (+1.23%) | 2,517,279 |
| 12 Sep 2016 | INR | 340 | 345.65 | 336.3 | 337.75 | 337.75 | -14.85 (-4.21%) | 915,736 |
| 9 Sep 2016 | INR | 364.6 | 366 | 351.4 | 352.6 | 352.6 | -11.1 (-3.05%) | 916,704 |
| 8 Sep 2016 | INR | 354.35 | 371.5 | 354.35 | 363.7 | 363.7 | +8.1 (+2.28%) | 1,923,537 |
| 7 Sep 2016 | INR | 358 | 360.45 | 354.6 | 355.6 | 355.6 | -2.35 (-0.66%) | 807,255 |
| 6 Sep 2016 | INR | 352 | 359.6 | 350.5 | 357.95 | 357.95 | +6.2 (+1.76%) | 825,723 |
| 2 Sep 2016 | INR | 354 | 354.9 | 348.55 | 351.75 | 351.75 | -1.7 (-0.48%) | 779,796 |
| 1 Sep 2016 | INR | 356.9 | 361.7 | 351.75 | 353.45 | 353.45 | -2.8 (-0.79%) | 1,210,846 |
| 31 Aug 2016 | INR | 354 | 360.6 | 353.5 | 356.25 | 356.25 | +3.65 (+1.04%) | 2,324,177 |
| 30 Aug 2016 | INR | 350 | 353.9 | 347.45 | 352.6 | 352.6 | +4.85 (+1.39%) | 3,070,131 |
| 29 Aug 2016 | INR | 332 | 349.9 | 330.7 | 347.75 | 347.75 | +16.05 (+4.84%) | 3,300,282 |
| 26 Aug 2016 | INR | 332.4 | 336.3 | 330 | 331.7 | 331.7 | -0.25 (-0.08%) | 988,278 |
| 25 Aug 2016 | INR | 332.3 | 338.8 | 328.85 | 331.95 | 331.95 | +0.2 (+0.06%) | 1,183,269 |
