| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 459 | 459.95 | 455 | 458.25 | 458.25 | +1.05 (+0.23%) | 4,743 |
| 7 Oct 2016 | INR | 454.65 | 461 | 452 | 457.2 | 457.2 | +0.6 (+0.13%) | 5,800 |
| 6 Oct 2016 | INR | 460.9 | 464 | 455.75 | 456.6 | 456.6 | +0.25 (+0.05%) | 8,904 |
| 5 Oct 2016 | INR | 469.95 | 471.95 | 454.05 | 456.35 | 456.35 | -3.4 (-0.74%) | 35,504 |
| 4 Oct 2016 | INR | 466.4 | 475 | 458.05 | 459.75 | 459.75 | -6.65 (-1.43%) | 10,228 |
| 3 Oct 2016 | INR | 460 | 470.5 | 460 | 466.4 | 466.4 | +7.75 (+1.69%) | 17,865 |
| 30 Sep 2016 | INR | 448.9 | 462.95 | 444.05 | 458.65 | 458.65 | +13.55 (+3.04%) | 14,341 |
| 29 Sep 2016 | INR | 476.7 | 490.6 | 440 | 445.1 | 445.1 | -15.85 (-3.44%) | 83,845 |
| 28 Sep 2016 | INR | 446.4 | 471.8 | 442 | 460.95 | 460.95 | +17.65 (+3.98%) | 324,398 |
| 27 Sep 2016 | INR | 446.6 | 447.9 | 443 | 443.3 | 443.3 | -1.4 (-0.31%) | 5,069 |
| 26 Sep 2016 | INR | 448.5 | 453.95 | 443.5 | 444.7 | 444.7 | -3.95 (-0.88%) | 4,190 |
| 23 Sep 2016 | INR | 453.4 | 455 | 448 | 448.65 | 448.65 | -2.95 (-0.65%) | 3,076 |
| 22 Sep 2016 | INR | 455.9 | 460 | 450.1 | 451.6 | 451.6 | -3.4 (-0.75%) | 8,456 |
| 21 Sep 2016 | INR | 458.1 | 460.95 | 450 | 455 | 455 | -7.45 (-1.61%) | 7,818 |
| 20 Sep 2016 | INR | 461.1 | 465 | 460.1 | 462.45 | 462.45 | -2.9 (-0.62%) | 7,787 |
| 19 Sep 2016 | INR | 462 | 468 | 457.1 | 465.35 | 465.35 | +8.2 (+1.79%) | 10,661 |
| 16 Sep 2016 | INR | 449 | 463 | 444.25 | 457.15 | 457.15 | +10.35 (+2.32%) | 8,906 |
| 15 Sep 2016 | INR | 452 | 454 | 445.05 | 446.8 | 446.8 | -4.3 (-0.95%) | 7,854 |
| 14 Sep 2016 | INR | 441.05 | 454.5 | 441.05 | 451.1 | 451.1 | +4.45 (+1.00%) | 4,096 |
| 12 Sep 2016 | INR | 449.95 | 453 | 442.4 | 446.65 | 446.65 | -3.7 (-0.82%) | 6,464 |
| 9 Sep 2016 | INR | 458 | 458.9 | 449 | 450.35 | 450.35 | -7.7 (-1.68%) | 9,071 |
| 8 Sep 2016 | INR | 455.1 | 461.8 | 455.1 | 458.05 | 458.05 | +1.6 (+0.35%) | 3,947 |
| 7 Sep 2016 | INR | 457 | 462 | 455.25 | 456.45 | 456.45 | -1.45 (-0.32%) | 6,236 |
| 6 Sep 2016 | INR | 460 | 462 | 457 | 457.9 | 457.9 | +0.5 (+0.11%) | 4,906 |
| 2 Sep 2016 | INR | 458.8 | 465.95 | 457 | 457.4 | 457.4 | -4.7 (-1.02%) | 8,839 |
| 1 Sep 2016 | INR | 465.85 | 466.2 | 457.05 | 462.1 | 462.1 | +1.75 (+0.38%) | 8,714 |
| 31 Aug 2016 | INR | 456 | 462 | 452.15 | 460.35 | 460.35 | +5.3 (+1.16%) | 8,905 |
| 30 Aug 2016 | INR | 455.2 | 462 | 453.95 | 455.05 | 455.05 | -0.15 (-0.03%) | 5,928 |
| 29 Aug 2016 | INR | 462.8 | 463.5 | 448.95 | 455.2 | 455.2 | -7.6 (-1.64%) | 4,941 |
| 26 Aug 2016 | INR | 462.9 | 467 | 459.85 | 462.8 | 462.8 | +3.2 (+0.70%) | 3,835 |
