| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2016 | INR | 254.95 | 255.35 | 245.85 | 249.95 | 249.95 | -6.7 (-2.61%) | 18,050,638 |
| 10 Oct 2016 | INR | 259.35 | 260.3 | 256.05 | 256.65 | 256.65 | -1.4 (-0.54%) | 9,399,844 |
| 7 Oct 2016 | INR | 257.25 | 259.9 | 255.25 | 258.05 | 258.05 | +0.8 (+0.31%) | 11,934,100 |
| 6 Oct 2016 | INR | 261.35 | 262 | 255.65 | 257.25 | 257.25 | -2.75 (-1.06%) | 11,081,154 |
| 5 Oct 2016 | INR | 262 | 264.9 | 259.55 | 260 | 260 | -1 (-0.38%) | 20,868,556 |
| 4 Oct 2016 | INR | 255.8 | 262 | 253.8 | 261 | 261 | +5.9 (+2.31%) | 21,532,806 |
| 3 Oct 2016 | INR | 253 | 256.65 | 252.65 | 255.1 | 255.1 | +3.1 (+1.23%) | 9,314,647 |
| 30 Sep 2016 | INR | 246.85 | 252.5 | 245.8 | 252 | 252 | +3 (+1.20%) | 14,826,293 |
| 29 Sep 2016 | INR | 255 | 256.75 | 243.5 | 249 | 249 | -5 (-1.97%) | 27,870,695 |
| 28 Sep 2016 | INR | 250 | 255.8 | 248.05 | 254 | 254 | +5.15 (+2.07%) | 17,277,539 |
| 27 Sep 2016 | INR | 253.15 | 253.9 | 248.3 | 248.85 | 248.85 | -3.05 (-1.21%) | 11,345,387 |
| 26 Sep 2016 | INR | 253.95 | 254.45 | 250.65 | 251.9 | 251.9 | -2.35 (-0.92%) | 8,800,173 |
| 23 Sep 2016 | INR | 258.8 | 258.8 | 253.8 | 254.25 | 254.25 | -3.65 (-1.42%) | 12,730,223 |
| 22 Sep 2016 | INR | 257.9 | 258.45 | 255.1 | 257.9 | 257.9 | +6.3 (+2.50%) | 20,797,370 |
| 21 Sep 2016 | INR | 254.5 | 256.25 | 250.65 | 251.6 | 251.6 | -2.25 (-0.89%) | 12,817,180 |
| 20 Sep 2016 | INR | 256.4 | 256.4 | 253.65 | 253.85 | 253.85 | -1.75 (-0.68%) | 9,914,599 |
| 19 Sep 2016 | INR | 256 | 258.3 | 255.2 | 255.6 | 255.6 | +0.4 (+0.16%) | 11,433,295 |
| 16 Sep 2016 | INR | 257.95 | 262 | 253.4 | 255.2 | 255.2 | -1.15 (-0.45%) | 18,013,477 |
| 15 Sep 2016 | INR | 258.35 | 258.35 | 254.2 | 256.35 | 256.35 | -1.3 (-0.50%) | 7,783,662 |
| 14 Sep 2016 | INR | 255 | 258 | 253 | 257.65 | 257.65 | +4 (+1.58%) | 12,754,966 |
| 12 Sep 2016 | INR | 257.5 | 258.75 | 251.8 | 253.65 | 253.65 | -10.05 (-3.81%) | 18,989,750 |
| 9 Sep 2016 | INR | 268.4 | 268.4 | 263.35 | 263.7 | 263.7 | -4.1 (-1.53%) | 11,455,826 |
| 8 Sep 2016 | INR | 268 | 271.6 | 266.9 | 267.8 | 267.8 | +0.8 (+0.30%) | 14,339,143 |
| 7 Sep 2016 | INR | 262.9 | 270.3 | 260.4 | 267 | 267 | +5.7 (+2.18%) | 30,862,337 |
| 6 Sep 2016 | INR | 257.2 | 261.5 | 256 | 261.3 | 261.3 | +6.7 (+2.63%) | 16,620,963 |
| 2 Sep 2016 | INR | 252 | 255.2 | 251.65 | 254.6 | 254.6 | +2.55 (+1.01%) | 11,380,257 |
| 1 Sep 2016 | INR | 251.95 | 254.85 | 251.15 | 252.05 | 252.05 | +0.45 (+0.18%) | 12,175,873 |
| 31 Aug 2016 | INR | 253.25 | 255.8 | 251.2 | 251.6 | 251.6 | -0.6 (-0.24%) | 15,601,566 |
| 30 Aug 2016 | INR | 250.15 | 252.9 | 249.8 | 252.2 | 252.2 | +2.75 (+1.10%) | 15,323,228 |
| 29 Aug 2016 | INR | 245.85 | 249.85 | 244.25 | 249.45 | 249.45 | +3.1 (+1.26%) | 11,786,129 |
