| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 574.75 | 578 | 566 | 568.65 | 568.65 | -0.3 (-0.05%) | 13,763 |
| 6 Oct 2016 | INR | 585.45 | 587.8 | 565.1 | 568.95 | 568.95 | -15.4 (-2.64%) | 17,815 |
| 5 Oct 2016 | INR | 604.8 | 604.8 | 580.5 | 584.35 | 584.35 | -9.2 (-1.55%) | 31,371 |
| 4 Oct 2016 | INR | 593.85 | 605 | 581.5 | 593.55 | 593.55 | +12.15 (+2.09%) | 34,607 |
| 3 Oct 2016 | INR | 582 | 594 | 574.8 | 581.4 | 581.4 | +12 (+2.11%) | 19,136 |
| 30 Sep 2016 | INR | 535 | 575 | 535 | 569.4 | 569.4 | +18.3 (+3.32%) | 19,898 |
| 29 Sep 2016 | INR | 586.45 | 590.75 | 546.05 | 551.1 | 551.1 | -32.75 (-5.61%) | 50,917 |
| 28 Sep 2016 | INR | 593.4 | 595 | 580.5 | 583.85 | 583.85 | -3.4 (-0.58%) | 17,662 |
| 27 Sep 2016 | INR | 614 | 623.95 | 584 | 587.25 | 587.25 | -7.35 (-1.24%) | 85,345 |
| 26 Sep 2016 | INR | 588.7 | 599.9 | 577.5 | 594.6 | 594.6 | +8.95 (+1.53%) | 18,903 |
| 23 Sep 2016 | INR | 594.3 | 599 | 582.75 | 585.65 | 585.65 | -7.7 (-1.30%) | 35,954 |
| 22 Sep 2016 | INR | 584.35 | 610 | 571 | 593.35 | 593.35 | +17.8 (+3.09%) | 54,673 |
| 21 Sep 2016 | INR | 576.3 | 583.5 | 572 | 575.55 | 575.55 | +0.25 (+0.04%) | 5,421 |
| 20 Sep 2016 | INR | 582.6 | 584 | 574 | 575.3 | 575.3 | -1.85 (-0.32%) | 4,993 |
| 19 Sep 2016 | INR | 579.7 | 583.95 | 570 | 577.15 | 577.15 | +2.65 (+0.46%) | 12,560 |
| 16 Sep 2016 | INR | 587.1 | 594.8 | 570 | 574.5 | 574.5 | -9.6 (-1.64%) | 23,737 |
| 15 Sep 2016 | INR | 582.95 | 594.65 | 582.2 | 584.1 | 584.1 | +0.85 (+0.15%) | 18,798 |
| 14 Sep 2016 | INR | 587.85 | 588.75 | 573.8 | 583.25 | 583.25 | +3.6 (+0.62%) | 12,980 |
| 12 Sep 2016 | INR | 588.1 | 595.25 | 571.15 | 579.65 | 579.65 | -30.2 (-4.95%) | 21,706 |
| 9 Sep 2016 | INR | 632.6 | 635 | 606.6 | 609.85 | 609.85 | -11.85 (-1.91%) | 16,188 |
| 8 Sep 2016 | INR | 602.55 | 632 | 601.25 | 621.7 | 621.7 | +20.5 (+3.41%) | 38,133 |
| 7 Sep 2016 | INR | 600.85 | 609.75 | 596 | 601.2 | 601.2 | +3.6 (+0.60%) | 13,088 |
| 6 Sep 2016 | INR | 590.35 | 610 | 580.2 | 597.6 | 597.6 | +7.35 (+1.25%) | 27,070 |
| 2 Sep 2016 | INR | 594.2 | 600 | 587.1 | 590.25 | 590.25 | -4.35 (-0.73%) | 13,849 |
| 1 Sep 2016 | INR | 608.15 | 615.5 | 589.55 | 594.6 | 594.6 | -14.9 (-2.44%) | 13,183 |
| 31 Aug 2016 | INR | 610.05 | 622 | 606 | 609.5 | 609.5 | -0.7 (-0.11%) | 9,535 |
| 30 Aug 2016 | INR | 613.35 | 615.4 | 607.25 | 610.2 | 610.2 | +1.9 (+0.31%) | 11,773 |
| 29 Aug 2016 | INR | 603.75 | 617.2 | 601.85 | 608.3 | 608.3 | -1.8 (-0.30%) | 7,281 |
| 26 Aug 2016 | INR | 614.85 | 618.8 | 608 | 610.1 | 610.1 | -1.7 (-0.28%) | 16,483 |
| 25 Aug 2016 | INR | 607.55 | 621.8 | 602 | 611.8 | 611.8 | +5.7 (+0.94%) | 18,037 |
