| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 490 | 493.5 | 488 | 489.55 | 489.55 | -2.1 (-0.43%) | 7,624 |
| 7 Oct 2016 | INR | 490.15 | 503.2 | 488 | 491.65 | 491.65 | -1.3 (-0.26%) | 5,939 |
| 6 Oct 2016 | INR | 495 | 500 | 485 | 492.95 | 492.95 | -0.9 (-0.18%) | 6,509 |
| 5 Oct 2016 | INR | 498.8 | 498.8 | 492.1 | 493.85 | 493.85 | -1.7 (-0.34%) | 2,844 |
| 4 Oct 2016 | INR | 496 | 499.8 | 490.15 | 495.55 | 495.55 | -0.6 (-0.12%) | 4,396 |
| 3 Oct 2016 | INR | 494.95 | 500.5 | 485 | 496.15 | 496.15 | +10.2 (+2.10%) | 5,247 |
| 30 Sep 2016 | INR | 472.1 | 495 | 472.1 | 485.95 | 485.95 | +14.35 (+3.04%) | 8,800 |
| 29 Sep 2016 | INR | 492.7 | 494 | 470 | 471.6 | 471.6 | -18.75 (-3.82%) | 9,037 |
| 28 Sep 2016 | INR | 505 | 505 | 487 | 490.35 | 490.35 | -4 (-0.81%) | 6,110 |
| 27 Sep 2016 | INR | 505.9 | 508.95 | 492.7 | 494.35 | 494.35 | -9.9 (-1.96%) | 5,911 |
| 26 Sep 2016 | INR | 504 | 512.9 | 496.6 | 504.25 | 504.25 | +8.7 (+1.76%) | 23,511 |
| 23 Sep 2016 | INR | 498 | 499 | 486.3 | 495.55 | 495.55 | +4.05 (+0.82%) | 4,359 |
| 22 Sep 2016 | INR | 496.5 | 499 | 488 | 491.5 | 491.5 | -5 (-1.01%) | 5,244 |
| 21 Sep 2016 | INR | 498 | 499 | 485.2 | 496.5 | 496.5 | +8.6 (+1.76%) | 27,209 |
| 20 Sep 2016 | INR | 485.65 | 500 | 485.4 | 487.9 | 487.9 | +2.25 (+0.46%) | 9,041 |
| 19 Sep 2016 | INR | 479 | 499 | 474 | 485.65 | 485.65 | +6.5 (+1.36%) | 35,008 |
| 16 Sep 2016 | INR | 480 | 487.85 | 478 | 479.15 | 479.15 | -0.6 (-0.13%) | 26,831 |
| 15 Sep 2016 | INR | 479.9 | 489 | 477 | 479.75 | 479.75 | +1.75 (+0.37%) | 10,171 |
| 14 Sep 2016 | INR | 477.5 | 480 | 464.6 | 478 | 478 | +14.3 (+3.08%) | 30,771 |
| 12 Sep 2016 | INR | 462.05 | 470 | 460 | 463.7 | 463.7 | -4.35 (-0.93%) | 2,444 |
| 9 Sep 2016 | INR | 465 | 471.05 | 461.5 | 468.05 | 468.05 | -0.4 (-0.09%) | 6,054 |
| 8 Sep 2016 | INR | 470.15 | 473.95 | 465 | 468.45 | 468.45 | -4 (-0.85%) | 39,925 |
| 7 Sep 2016 | INR | 479.75 | 479.75 | 470 | 472.45 | 472.45 | -4.2 (-0.88%) | 6,204 |
| 6 Sep 2016 | INR | 489.3 | 491 | 475 | 476.65 | 476.65 | -4.75 (-0.99%) | 4,261 |
| 2 Sep 2016 | INR | 483.85 | 495 | 479.45 | 481.4 | 481.4 | +0.25 (+0.05%) | 26,736 |
| 1 Sep 2016 | INR | 465.7 | 500 | 462 | 481.15 | 481.15 | +19.9 (+4.31%) | 8,550 |
| 31 Aug 2016 | INR | 455 | 465 | 454 | 461.25 | 461.25 | +4.85 (+1.06%) | 4,758 |
| 30 Aug 2016 | INR | 464.25 | 472 | 452 | 456.4 | 456.4 | -7.4 (-1.60%) | 5,443 |
| 29 Aug 2016 | INR | 472 | 477 | 457.3 | 463.8 | 463.8 | -12.85 (-2.70%) | 2,407 |
| 26 Aug 2016 | INR | 478.85 | 485 | 472 | 476.65 | 476.65 | +1.5 (+0.32%) | 2,496 |
