| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 152.11 | 155.29 | 151.77 | 154.41 | 154.41 | +2.88 (+1.90%) | 16,221 |
| 7 Oct 2016 | INR | 152.41 | 154.36 | 151.33 | 151.53 | 151.53 | -0.88 (-0.58%) | 24,646 |
| 6 Oct 2016 | INR | 152.94 | 154.85 | 152.31 | 152.41 | 152.41 | -0.44 (-0.29%) | 48,986 |
| 5 Oct 2016 | INR | 153.63 | 154.26 | 151.82 | 152.85 | 152.85 | -0.53 (-0.35%) | 51,429 |
| 4 Oct 2016 | INR | 152.89 | 154.46 | 151.43 | 153.38 | 153.38 | -0.25 (-0.16%) | 76,046 |
| 3 Oct 2016 | INR | 152.99 | 155.34 | 152.41 | 153.63 | 153.63 | +0.78 (+0.51%) | 105,090 |
| 30 Sep 2016 | INR | 146.89 | 153.38 | 145.81 | 152.85 | 152.85 | +6.01 (+4.09%) | 77,725 |
| 29 Sep 2016 | INR | 156.31 | 158.56 | 144.59 | 146.84 | 146.84 | -9.96 (-6.35%) | 137,128 |
| 28 Sep 2016 | INR | 157.78 | 159.68 | 156.31 | 156.8 | 156.8 | -0.15 (-0.10%) | 70,821 |
| 27 Sep 2016 | INR | 155.04 | 164.72 | 151.48 | 156.95 | 156.95 | +4.84 (+3.18%) | 382,014 |
| 26 Sep 2016 | INR | 154.36 | 155.24 | 151.43 | 152.11 | 152.11 | -2.59 (-1.67%) | 54,885 |
| 23 Sep 2016 | INR | 154.46 | 158.66 | 152.89 | 154.7 | 154.7 | +0.34 (+0.22%) | 63,628 |
| 22 Sep 2016 | INR | 152.99 | 155.24 | 151.53 | 154.36 | 154.36 | +2.49 (+1.64%) | 22,822 |
| 21 Sep 2016 | INR | 151.62 | 153.77 | 151.53 | 151.87 | 151.87 | +0.1 (+0.07%) | 16,305 |
| 20 Sep 2016 | INR | 151.97 | 154.9 | 151.48 | 151.77 | 151.77 | -1.03 (-0.67%) | 25,590 |
| 19 Sep 2016 | INR | 150.55 | 156.51 | 150.55 | 152.8 | 152.8 | +2.2 (+1.46%) | 61,324 |
| 16 Sep 2016 | INR | 151.43 | 155.34 | 150.01 | 150.6 | 150.6 | -0.19 (-0.13%) | 62,834 |
| 15 Sep 2016 | INR | 150.45 | 152.8 | 149.48 | 150.79 | 150.79 | -0.39 (-0.26%) | 37,118 |
| 14 Sep 2016 | INR | 150.5 | 154.46 | 150.5 | 151.18 | 151.18 | 0.0 (0.0%) | 26,127 |
| 12 Sep 2016 | INR | 152.5 | 155.34 | 149.96 | 151.18 | 151.18 | -4.6 (-2.95%) | 42,978 |
| 9 Sep 2016 | INR | 154.8 | 157.29 | 153.38 | 155.78 | 155.78 | +0.2 (+0.13%) | 43,891 |
| 8 Sep 2016 | INR | 153.38 | 157 | 153.38 | 155.58 | 155.58 | +0.93 (+0.60%) | 36,352 |
| 7 Sep 2016 | INR | 156.31 | 157.93 | 149.62 | 154.65 | 154.65 | -1.81 (-1.16%) | 90,190 |
| 6 Sep 2016 | INR | 157.49 | 159.15 | 155.63 | 156.46 | 156.46 | -0.68 (-0.43%) | 21,849 |
| 2 Sep 2016 | INR | 155.34 | 158.27 | 154.95 | 157.14 | 157.14 | +1.8 (+1.16%) | 28,662 |
| 1 Sep 2016 | INR | 156.31 | 159.1 | 154.56 | 155.34 | 155.34 | -1.32 (-0.84%) | 40,171 |
| 31 Aug 2016 | INR | 157.49 | 161.78 | 155.34 | 156.66 | 156.66 | -1.8 (-1.14%) | 60,054 |
| 30 Aug 2016 | INR | 161.05 | 161.2 | 158.27 | 158.46 | 158.46 | -1.03 (-0.65%) | 66,060 |
| 29 Aug 2016 | INR | 161.2 | 161.2 | 156.31 | 159.49 | 159.49 | -2.25 (-1.39%) | 35,214 |
| 26 Aug 2016 | INR | 160.51 | 163.15 | 158.95 | 161.74 | 161.74 | +2.98 (+1.88%) | 152,139 |
