| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2016 | INR | 597 | 599.9 | 584 | 591.1 | 591.1 | -1.85 (-0.31%) | 54,380 |
| 13 Oct 2016 | INR | 614.8 | 614.8 | 566.65 | 592.95 | 592.95 | -23.9 (-3.87%) | 180,593 |
| 10 Oct 2016 | INR | 630.2 | 634.95 | 608.05 | 616.85 | 616.85 | -12.6 (-2.00%) | 166,054 |
| 7 Oct 2016 | INR | 618.1 | 635.9 | 610.55 | 629.45 | 629.45 | +13.2 (+2.14%) | 208,119 |
| 6 Oct 2016 | INR | 609 | 624.5 | 607.6 | 616.25 | 616.25 | +9.1 (+1.50%) | 256,471 |
| 5 Oct 2016 | INR | 589.7 | 618.95 | 589.7 | 607.15 | 607.15 | +13.8 (+2.33%) | 546,197 |
| 4 Oct 2016 | INR | 584.35 | 600 | 578.2 | 593.35 | 593.35 | +10.35 (+1.78%) | 255,994 |
| 3 Oct 2016 | INR | 561 | 592.4 | 561 | 583 | 583 | +23.9 (+4.27%) | 443,267 |
| 30 Sep 2016 | INR | 552.2 | 574.7 | 541.4 | 559.1 | 559.1 | +2.3 (+0.41%) | 187,528 |
| 29 Sep 2016 | INR | 550 | 575.5 | 510 | 556.8 | 556.8 | +8.5 (+1.55%) | 413,911 |
| 28 Sep 2016 | INR | 565.15 | 568.45 | 545.35 | 548.3 | 548.3 | -6.85 (-1.23%) | 217,857 |
| 27 Sep 2016 | INR | 548.65 | 566.2 | 543 | 555.15 | 555.15 | +5.55 (+1.01%) | 160,599 |
| 26 Sep 2016 | INR | 565 | 569.3 | 545 | 549.6 | 549.6 | -14 (-2.48%) | 149,408 |
| 23 Sep 2016 | INR | 549.9 | 567.95 | 546.5 | 563.6 | 563.6 | +17.1 (+3.13%) | 517,305 |
| 22 Sep 2016 | INR | 545.6 | 550.95 | 542.5 | 546.5 | 546.5 | +1.85 (+0.34%) | 271,641 |
| 21 Sep 2016 | INR | 539 | 550 | 536 | 544.65 | 544.65 | +8.65 (+1.61%) | 158,475 |
| 20 Sep 2016 | INR | 545.25 | 546 | 533.55 | 536 | 536 | -8.4 (-1.54%) | 63,363 |
| 19 Sep 2016 | INR | 549 | 550 | 535.85 | 544.4 | 544.4 | -4.1 (-0.75%) | 140,395 |
| 16 Sep 2016 | INR | 552 | 556 | 544.05 | 548.5 | 548.5 | -0.35 (-0.06%) | 213,728 |
| 15 Sep 2016 | INR | 525 | 563.9 | 525 | 548.85 | 548.85 | +17.4 (+3.27%) | 335,891 |
| 14 Sep 2016 | INR | 517.15 | 534.9 | 517.15 | 531.45 | 531.45 | +11.45 (+2.20%) | 93,389 |
| 12 Sep 2016 | INR | 534.6 | 534.7 | 516.5 | 520 | 520 | -20.15 (-3.73%) | 102,587 |
| 9 Sep 2016 | INR | 544.8 | 551.75 | 535.5 | 540.15 | 540.15 | -3.65 (-0.67%) | 90,962 |
| 8 Sep 2016 | INR | 542.4 | 548 | 535.5 | 543.8 | 543.8 | +1.25 (+0.23%) | 96,553 |
| 7 Sep 2016 | INR | 550 | 553.25 | 540.05 | 542.55 | 542.55 | -9.85 (-1.78%) | 70,291 |
| 6 Sep 2016 | INR | 542.8 | 555.45 | 537.5 | 552.4 | 552.4 | +15.85 (+2.95%) | 202,703 |
| 2 Sep 2016 | INR | 548.75 | 549.9 | 535 | 536.55 | 536.55 | -8.7 (-1.60%) | 86,255 |
| 1 Sep 2016 | INR | 553.05 | 555.7 | 540.6 | 545.25 | 545.25 | -5.55 (-1.01%) | 88,041 |
| 31 Aug 2016 | INR | 543.1 | 559 | 543.1 | 550.8 | 550.8 | +2 (+0.36%) | 187,513 |
| 30 Aug 2016 | INR | 532.1 | 557.4 | 532.1 | 548.8 | 548.8 | +17.2 (+3.24%) | 306,524 |
