| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 431.55 | 437.9 | 428.25 | 432 | 432 | +1.95 (+0.45%) | 170,597 |
| 7 Oct 2016 | INR | 433 | 434.7 | 427.15 | 430.05 | 430.05 | -1.8 (-0.42%) | 176,659 |
| 6 Oct 2016 | INR | 436 | 443.4 | 426.85 | 431.85 | 431.85 | -2.25 (-0.52%) | 359,652 |
| 5 Oct 2016 | INR | 433.8 | 441.4 | 431 | 434.1 | 434.1 | +2.7 (+0.63%) | 327,963 |
| 4 Oct 2016 | INR | 429.95 | 433 | 425.5 | 431.4 | 431.4 | +3.3 (+0.77%) | 274,898 |
| 3 Oct 2016 | INR | 416 | 430.85 | 416 | 428.1 | 428.1 | +14.85 (+3.59%) | 302,356 |
| 30 Sep 2016 | INR | 411.4 | 416.35 | 407.9 | 413.25 | 413.25 | +5.4 (+1.32%) | 188,564 |
| 29 Sep 2016 | INR | 444 | 446.85 | 401.85 | 407.85 | 407.85 | -31.7 (-7.21%) | 405,492 |
| 28 Sep 2016 | INR | 440.45 | 442.6 | 436.6 | 439.55 | 439.55 | +0.05 (+0.01%) | 184,831 |
| 27 Sep 2016 | INR | 446.65 | 449.45 | 437.75 | 439.5 | 439.5 | -4.55 (-1.02%) | 168,070 |
| 26 Sep 2016 | INR | 444.9 | 453.7 | 442 | 444.05 | 444.05 | -2.25 (-0.50%) | 269,669 |
| 23 Sep 2016 | INR | 450.45 | 456.5 | 444.5 | 446.3 | 446.3 | -3.1 (-0.69%) | 475,408 |
| 22 Sep 2016 | INR | 442.9 | 455 | 442.2 | 449.4 | 449.4 | +11.6 (+2.65%) | 471,789 |
| 21 Sep 2016 | INR | 440.95 | 446.5 | 436.3 | 437.8 | 437.8 | -2.6 (-0.59%) | 214,358 |
| 20 Sep 2016 | INR | 447 | 447.9 | 438.4 | 440.4 | 440.4 | -5.85 (-1.31%) | 194,061 |
| 19 Sep 2016 | INR | 449.65 | 453.9 | 443.3 | 446.25 | 446.25 | -1.1 (-0.25%) | 312,251 |
| 16 Sep 2016 | INR | 451.15 | 464.9 | 443.05 | 447.35 | 447.35 | -1.85 (-0.41%) | 891,029 |
| 15 Sep 2016 | INR | 443.2 | 453 | 438.5 | 449.2 | 449.2 | +7.65 (+1.73%) | 477,911 |
| 14 Sep 2016 | INR | 434.7 | 445.4 | 432.2 | 441.55 | 441.55 | +8.1 (+1.87%) | 378,796 |
| 12 Sep 2016 | INR | 444.75 | 444.75 | 431.55 | 433.45 | 433.45 | -20.9 (-4.60%) | 356,028 |
| 9 Sep 2016 | INR | 460 | 466.9 | 451.5 | 454.35 | 454.35 | -5.65 (-1.23%) | 505,632 |
| 8 Sep 2016 | INR | 446.1 | 483 | 446.1 | 460 | 460 | +15.5 (+3.49%) | 1,792,926 |
| 7 Sep 2016 | INR | 444.4 | 452 | 438.75 | 444.5 | 444.5 | +1.35 (+0.30%) | 406,093 |
| 6 Sep 2016 | INR | 441.7 | 445.7 | 440.4 | 443.15 | 443.15 | +4.85 (+1.11%) | 245,782 |
| 2 Sep 2016 | INR | 434.9 | 441.8 | 432.15 | 438.3 | 438.3 | +4.6 (+1.06%) | 338,947 |
| 1 Sep 2016 | INR | 446.4 | 454.95 | 430.55 | 433.7 | 433.7 | -12.45 (-2.79%) | 614,797 |
| 31 Aug 2016 | INR | 443.35 | 461.3 | 438 | 446.15 | 446.15 | +3.9 (+0.88%) | 959,369 |
| 30 Aug 2016 | INR | 440.4 | 449 | 440.4 | 442.25 | 442.25 | +3.6 (+0.82%) | 384,825 |
| 29 Aug 2016 | INR | 429.8 | 442 | 425.65 | 438.65 | 438.65 | +8.2 (+1.90%) | 431,358 |
| 26 Aug 2016 | INR | 433.75 | 435.7 | 428.8 | 430.45 | 430.45 | -1.5 (-0.35%) | 186,346 |
