| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 269.7 | 277 | 266.1 | 270.1 | 27.01 | +3.2 (+1.20%) | 2,741,740 |
| 7 Oct 2016 | INR | 276 | 276 | 265.9 | 266.9 | 26.69 | -8.6 (-3.12%) | 1,860,020 |
| 6 Oct 2016 | INR | 276 | 281.8 | 273.1 | 275.5 | 27.55 | +6.3 (+2.34%) | 8,466,680 |
| 5 Oct 2016 | INR | 259.9 | 274.4 | 258.3 | 269.2 | 26.92 | +11.4 (+4.42%) | 6,254,270 |
| 4 Oct 2016 | INR | 261.5 | 262.7 | 256.1 | 257.8 | 25.78 | -1.4 (-0.54%) | 1,309,740 |
| 3 Oct 2016 | INR | 254.5 | 263 | 253 | 259.2 | 25.92 | +8.1 (+3.23%) | 1,834,950 |
| 30 Sep 2016 | INR | 245 | 253.4 | 243 | 251.1 | 25.11 | +10.2 (+4.23%) | 2,354,680 |
| 29 Sep 2016 | INR | 271.8 | 272.3 | 232 | 240.9 | 24.09 | -28.8 (-10.68%) | 4,120,870 |
| 28 Sep 2016 | INR | 274 | 274.7 | 268.3 | 269.7 | 26.97 | -2.4 (-0.88%) | 2,302,050 |
| 27 Sep 2016 | INR | 260.8 | 278 | 257.5 | 272.1 | 27.21 | +13.7 (+5.30%) | 9,644,610 |
| 26 Sep 2016 | INR | 261.8 | 267 | 255 | 258.4 | 25.84 | -2.5 (-0.96%) | 1,686,090 |
| 23 Sep 2016 | INR | 267.9 | 268.5 | 259 | 260.9 | 26.09 | -5.5 (-2.06%) | 1,987,940 |
| 22 Sep 2016 | INR | 273 | 274.8 | 263.1 | 266.4 | 26.64 | -3 (-1.11%) | 2,366,740 |
| 21 Sep 2016 | INR | 264.2 | 274.7 | 264.2 | 269.4 | 26.94 | +5.5 (+2.08%) | 5,229,760 |
| 20 Sep 2016 | INR | 262.5 | 269.6 | 260.6 | 263.9 | 26.39 | +1.3 (+0.50%) | 4,272,320 |
| 19 Sep 2016 | INR | 248.3 | 264.8 | 248.3 | 262.6 | 26.26 | +15 (+6.06%) | 5,667,060 |
| 16 Sep 2016 | INR | 256 | 259 | 245 | 247.6 | 24.76 | -7 (-2.75%) | 2,537,580 |
| 15 Sep 2016 | INR | 257.2 | 260 | 252 | 254.6 | 25.46 | -0.5 (-0.20%) | 2,162,520 |
| 14 Sep 2016 | INR | 244.4 | 257 | 242 | 255.1 | 25.51 | +14.1 (+5.85%) | 4,505,590 |
| 12 Sep 2016 | INR | 246 | 251.3 | 239.1 | 241 | 24.1 | -7.3 (-2.94%) | 4,440,510 |
| 9 Sep 2016 | INR | 250 | 258.3 | 247.2 | 248.3 | 24.83 | -2.5 (-1.00%) | 2,443,390 |
| 8 Sep 2016 | INR | 251 | 255.9 | 249.9 | 250.8 | 25.08 | +0.9 (+0.36%) | 2,701,710 |
| 7 Sep 2016 | INR | 256.5 | 256.9 | 249 | 249.9 | 24.99 | -5.2 (-2.04%) | 2,149,500 |
| 6 Sep 2016 | INR | 254.8 | 263.3 | 248.6 | 255.1 | 25.51 | +1.6 (+0.63%) | 6,315,940 |
| 2 Sep 2016 | INR | 265.1 | 273 | 252.1 | 253.5 | 25.35 | -11 (-4.16%) | 9,544,660 |
| 1 Sep 2016 | INR | 249 | 269.7 | 249 | 264.5 | 26.45 | +16.4 (+6.61%) | 16,471,070 |
| 31 Aug 2016 | INR | 248.2 | 251.9 | 242.7 | 248.1 | 24.81 | +2.1 (+0.85%) | 4,105,520 |
| 30 Aug 2016 | INR | 244.5 | 249.9 | 238 | 246 | 24.6 | +2.7 (+1.11%) | 6,862,240 |
| 29 Aug 2016 | INR | 240.9 | 251.9 | 238.1 | 243.3 | 24.33 | +3.7 (+1.54%) | 8,761,750 |
| 26 Aug 2016 | INR | 223.3 | 247 | 222 | 239.6 | 23.96 | +16 (+7.16%) | 29,944,430 |
