| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 424.15 | 443.4 | 423 | 432.5 | 432.5 | +11.55 (+2.74%) | 127,628 |
| 7 Oct 2016 | INR | 435 | 443.9 | 414.1 | 420.95 | 420.95 | -13.55 (-3.12%) | 109,090 |
| 6 Oct 2016 | INR | 453.2 | 457.3 | 430.05 | 434.5 | 434.5 | -16.15 (-3.58%) | 191,851 |
| 5 Oct 2016 | INR | 405 | 463 | 405 | 450.65 | 450.65 | +61.4 (+15.77%) | 1,192,201 |
| 4 Oct 2016 | INR | 385.5 | 390.9 | 384.65 | 389.25 | 389.25 | +0.2 (+0.05%) | 38,122 |
| 3 Oct 2016 | INR | 375.55 | 401 | 375.55 | 389.05 | 389.05 | +6.95 (+1.82%) | 47,838 |
| 30 Sep 2016 | INR | 379.65 | 384.4 | 362.15 | 382.1 | 382.1 | +6.45 (+1.72%) | 21,657 |
| 29 Sep 2016 | INR | 398.95 | 400 | 360.25 | 375.65 | 375.65 | -18.75 (-4.75%) | 52,248 |
| 28 Sep 2016 | INR | 393.5 | 399 | 391.1 | 394.4 | 394.4 | +3.25 (+0.83%) | 71,099 |
| 27 Sep 2016 | INR | 399.3 | 403.75 | 390 | 391.15 | 391.15 | -3.4 (-0.86%) | 19,173 |
| 26 Sep 2016 | INR | 407 | 410.9 | 391.6 | 394.55 | 394.55 | -12.65 (-3.11%) | 33,994 |
| 23 Sep 2016 | INR | 413.9 | 417 | 403.45 | 407.2 | 407.2 | +6.65 (+1.66%) | 127,677 |
| 22 Sep 2016 | INR | 383.6 | 405 | 383.6 | 400.55 | 400.55 | +10.4 (+2.67%) | 145,473 |
| 21 Sep 2016 | INR | 378.5 | 395 | 378.5 | 390.15 | 390.15 | +11.5 (+3.04%) | 75,998 |
| 20 Sep 2016 | INR | 370.95 | 389.65 | 368.55 | 378.65 | 378.65 | +10.35 (+2.81%) | 114,796 |
| 19 Sep 2016 | INR | 366.95 | 370.7 | 366 | 368.3 | 368.3 | +8.15 (+2.26%) | 17,041 |
| 16 Sep 2016 | INR | 363 | 371.9 | 358 | 360.15 | 360.15 | -6.2 (-1.69%) | 40,490 |
| 15 Sep 2016 | INR | 360.4 | 367.95 | 360 | 366.35 | 366.35 | +3.6 (+0.99%) | 14,500 |
| 14 Sep 2016 | INR | 361.85 | 365 | 355 | 362.75 | 362.75 | +3.5 (+0.97%) | 28,817 |
| 12 Sep 2016 | INR | 363.85 | 363.85 | 357 | 359.25 | 359.25 | -4.55 (-1.25%) | 11,963 |
| 9 Sep 2016 | INR | 372.75 | 372.95 | 363 | 363.8 | 363.8 | -8.9 (-2.39%) | 12,152 |
| 8 Sep 2016 | INR | 373.9 | 374 | 367.05 | 372.7 | 372.7 | +1.25 (+0.34%) | 20,590 |
| 7 Sep 2016 | INR | 370 | 374.05 | 366 | 371.45 | 371.45 | +2.2 (+0.60%) | 16,391 |
| 6 Sep 2016 | INR | 370 | 372.75 | 366 | 369.25 | 369.25 | +2.05 (+0.56%) | 16,732 |
| 2 Sep 2016 | INR | 368.05 | 374 | 365 | 367.2 | 367.2 | -2.35 (-0.64%) | 10,859 |
| 1 Sep 2016 | INR | 366.1 | 372.7 | 362.5 | 369.55 | 369.55 | +4.75 (+1.30%) | 25,516 |
| 31 Aug 2016 | INR | 375.7 | 375.7 | 363.2 | 364.8 | 364.8 | -8.45 (-2.26%) | 27,174 |
| 30 Aug 2016 | INR | 374.8 | 378.7 | 372 | 373.25 | 373.25 | -0.3 (-0.08%) | 12,613 |
| 29 Aug 2016 | INR | 376 | 382 | 371.1 | 373.55 | 373.55 | +0.5 (+0.13%) | 17,603 |
| 26 Aug 2016 | INR | 364 | 380 | 364 | 373.05 | 373.05 | +8.9 (+2.44%) | 372,752 |
