| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 499.9 | 499.9 | 483.3 | 485.9 | 485.9 | -6.9 (-1.40%) | 13,240 |
| 5 Oct 2016 | INR | 500.85 | 501.25 | 488.7 | 492.8 | 492.8 | -0.75 (-0.15%) | 14,242 |
| 4 Oct 2016 | INR | 494.5 | 503.9 | 489 | 493.55 | 493.55 | +1.05 (+0.21%) | 22,263 |
| 3 Oct 2016 | INR | 495.45 | 497.95 | 489.5 | 492.5 | 492.5 | +7.75 (+1.60%) | 18,982 |
| 30 Sep 2016 | INR | 498 | 498 | 469.8 | 484.75 | 484.75 | +13.75 (+2.92%) | 22,157 |
| 29 Sep 2016 | INR | 504.05 | 510.1 | 464.75 | 471 | 471 | -28.5 (-5.71%) | 52,527 |
| 28 Sep 2016 | INR | 501.6 | 505.5 | 498 | 499.5 | 499.5 | +2.5 (+0.50%) | 12,724 |
| 27 Sep 2016 | INR | 504.95 | 508.1 | 493.9 | 497 | 497 | -0.55 (-0.11%) | 17,738 |
| 26 Sep 2016 | INR | 502.5 | 511.5 | 493.6 | 497.55 | 497.55 | -5.65 (-1.12%) | 27,744 |
| 23 Sep 2016 | INR | 505 | 516.55 | 500 | 503.2 | 503.2 | -0.6 (-0.12%) | 34,546 |
| 22 Sep 2016 | INR | 505 | 508.2 | 498.05 | 503.8 | 503.8 | +6.75 (+1.36%) | 35,407 |
| 21 Sep 2016 | INR | 485 | 509.75 | 480.1 | 497.05 | 497.05 | +13.65 (+2.82%) | 81,948 |
| 20 Sep 2016 | INR | 490.1 | 490.1 | 480.85 | 483.4 | 483.4 | -3.95 (-0.81%) | 19,320 |
| 19 Sep 2016 | INR | 493.1 | 497 | 483.2 | 487.35 | 487.35 | -3.95 (-0.80%) | 34,255 |
| 16 Sep 2016 | INR | 498 | 513.8 | 484.05 | 491.3 | 491.3 | -2.2 (-0.45%) | 60,672 |
| 15 Sep 2016 | INR | 518 | 531 | 490.3 | 493.5 | 493.5 | -23.25 (-4.50%) | 116,269 |
| 14 Sep 2016 | INR | 488.4 | 526.45 | 482.5 | 516.75 | 516.75 | +35.1 (+7.29%) | 58,365 |
| 12 Sep 2016 | INR | 475.75 | 497.4 | 475.75 | 481.65 | 481.65 | -4.6 (-0.95%) | 47,186 |
| 9 Sep 2016 | INR | 497.5 | 497.5 | 480 | 486.25 | 486.25 | -4.3 (-0.88%) | 20,824 |
| 8 Sep 2016 | INR | 476.25 | 494.4 | 475.2 | 490.55 | 490.55 | +10.75 (+2.24%) | 30,338 |
| 7 Sep 2016 | INR | 482 | 487.4 | 475.5 | 479.8 | 479.8 | -0.5 (-0.10%) | 23,744 |
| 6 Sep 2016 | INR | 475 | 482.95 | 462.4 | 480.3 | 480.3 | +9.85 (+2.09%) | 22,675 |
| 2 Sep 2016 | INR | 468.1 | 477.2 | 466.7 | 470.45 | 470.45 | +8.95 (+1.94%) | 68,596 |
| 1 Sep 2016 | INR | 442 | 467 | 437 | 461.5 | 461.5 | +20.85 (+4.73%) | 64,311 |
| 31 Aug 2016 | INR | 439.45 | 444.1 | 438.2 | 440.65 | 440.65 | +3.65 (+0.84%) | 4,509 |
| 30 Aug 2016 | INR | 438 | 448.5 | 434.8 | 437 | 437 | +1.75 (+0.40%) | 21,347 |
| 29 Aug 2016 | INR | 431.35 | 439.9 | 424.75 | 435.25 | 435.25 | +4.55 (+1.06%) | 13,189 |
| 26 Aug 2016 | INR | 424 | 432 | 421.35 | 430.7 | 430.7 | +7.1 (+1.68%) | 9,584 |
| 25 Aug 2016 | INR | 437.15 | 438.8 | 416.65 | 423.6 | 423.6 | -11.9 (-2.73%) | 17,258 |
| 24 Aug 2016 | INR | 435.95 | 438.5 | 431.75 | 435.5 | 435.5 | +0.95 (+0.22%) | 15,279 |
