| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 339.4 | 346.45 | 334.15 | 343.7 | 343.7 | +4.85 (+1.43%) | 371,824 |
| 7 Oct 2016 | INR | 344.7 | 344.7 | 336.35 | 338.85 | 338.85 | -2.4 (-0.70%) | 192,175 |
| 6 Oct 2016 | INR | 348 | 348 | 339 | 341.25 | 341.25 | -4.45 (-1.29%) | 274,981 |
| 5 Oct 2016 | INR | 350 | 352.75 | 344.2 | 345.7 | 345.7 | -3.85 (-1.10%) | 291,600 |
| 4 Oct 2016 | INR | 352 | 354 | 345.1 | 349.55 | 349.55 | -1.55 (-0.44%) | 355,676 |
| 3 Oct 2016 | INR | 354.7 | 356 | 348 | 351.1 | 351.1 | +2.3 (+0.66%) | 914,692 |
| 30 Sep 2016 | INR | 334.15 | 356.45 | 334.15 | 348.8 | 348.8 | +6.95 (+2.03%) | 535,178 |
| 29 Sep 2016 | INR | 366.35 | 369.85 | 337.15 | 341.85 | 341.85 | -22.45 (-6.16%) | 700,802 |
| 28 Sep 2016 | INR | 374 | 376.65 | 362 | 364.3 | 364.3 | -9 (-2.41%) | 415,555 |
| 27 Sep 2016 | INR | 374 | 379.85 | 370.1 | 373.3 | 373.3 | +5.1 (+1.39%) | 760,818 |
| 26 Sep 2016 | INR | 372.25 | 372.25 | 363.85 | 368.2 | 368.2 | -6.8 (-1.81%) | 408,277 |
| 23 Sep 2016 | INR | 386 | 387 | 369 | 375 | 375 | -10.4 (-2.70%) | 1,433,927 |
| 22 Sep 2016 | INR | 366.2 | 388.9 | 365 | 385.4 | 385.4 | +22.05 (+6.07%) | 1,224,821 |
| 21 Sep 2016 | INR | 359.95 | 368 | 356.3 | 363.35 | 363.35 | +9.25 (+2.61%) | 838,152 |
| 20 Sep 2016 | INR | 350 | 357.8 | 349.95 | 354.1 | 354.1 | +4.6 (+1.32%) | 380,026 |
| 19 Sep 2016 | INR | 343.1 | 352 | 343.1 | 349.5 | 349.5 | +6.7 (+1.95%) | 600,986 |
| 16 Sep 2016 | INR | 350 | 354.9 | 338.5 | 342.8 | 342.8 | -2.05 (-0.59%) | 826,818 |
| 15 Sep 2016 | INR | 335 | 351.5 | 335 | 344.85 | 344.85 | +9.05 (+2.70%) | 569,726 |
| 14 Sep 2016 | INR | 349 | 349 | 330.2 | 335.8 | 335.8 | -13.2 (-3.78%) | 1,077,557 |
| 12 Sep 2016 | INR | 358 | 358.5 | 346.6 | 349 | 349 | -17.4 (-4.75%) | 425,190 |
| 9 Sep 2016 | INR | 377 | 377.2 | 363.4 | 366.4 | 366.4 | -8.35 (-2.23%) | 644,622 |
| 8 Sep 2016 | INR | 371 | 379.8 | 366.3 | 374.75 | 374.75 | +6.55 (+1.78%) | 1,111,549 |
| 7 Sep 2016 | INR | 360 | 370.9 | 359.35 | 368.2 | 368.2 | +10 (+2.79%) | 1,165,248 |
| 6 Sep 2016 | INR | 362.6 | 367.25 | 356.3 | 358.2 | 358.2 | -1.85 (-0.51%) | 700,729 |
| 2 Sep 2016 | INR | 361 | 366.15 | 358.35 | 360.05 | 360.05 | -3.35 (-0.92%) | 560,280 |
| 1 Sep 2016 | INR | 376.8 | 376.8 | 359.25 | 363.4 | 363.4 | -12.35 (-3.29%) | 777,742 |
| 31 Aug 2016 | INR | 357.75 | 383.3 | 357.2 | 375.75 | 375.75 | +21.55 (+6.08%) | 2,225,380 |
| 30 Aug 2016 | INR | 341.75 | 356.4 | 340.9 | 354.2 | 354.2 | +14.75 (+4.35%) | 1,182,006 |
| 29 Aug 2016 | INR | 334 | 340.75 | 331.2 | 339.45 | 339.45 | +3.9 (+1.16%) | 1,152,717 |
| 26 Aug 2016 | INR | 328.95 | 342.5 | 326 | 335.55 | 335.55 | +9.75 (+2.99%) | 2,293,655 |
