| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 708.6 | 760.5 | 702.5 | 753.5 | 75.35 | +52 (+7.41%) | 1,539,880 |
| 7 Oct 2016 | INR | 680.1 | 710 | 680.1 | 701.5 | 70.15 | +23.5 (+3.47%) | 863,570 |
| 6 Oct 2016 | INR | 656 | 704.8 | 650.5 | 678 | 67.8 | +30.1 (+4.65%) | 1,515,230 |
| 5 Oct 2016 | INR | 632 | 650 | 629 | 647.9 | 64.79 | +20.1 (+3.20%) | 448,900 |
| 4 Oct 2016 | INR | 617.2 | 630.7 | 616 | 627.8 | 62.78 | +14.5 (+2.36%) | 471,170 |
| 3 Oct 2016 | INR | 609.8 | 626.9 | 600.1 | 613.3 | 61.33 | +31.4 (+5.40%) | 714,840 |
| 30 Sep 2016 | INR | 556.1 | 589 | 554 | 581.9 | 58.19 | +14.4 (+2.54%) | 152,820 |
| 29 Sep 2016 | INR | 606.5 | 608.5 | 555 | 567.5 | 56.75 | -32.8 (-5.46%) | 357,000 |
| 28 Sep 2016 | INR | 609.7 | 609.7 | 596.7 | 600.3 | 60.03 | +5 (+0.84%) | 156,820 |
| 27 Sep 2016 | INR | 592.9 | 612 | 591 | 595.3 | 59.53 | +8 (+1.36%) | 231,570 |
| 26 Sep 2016 | INR | 595 | 605 | 585.1 | 587.3 | 58.73 | -3.2 (-0.54%) | 191,230 |
| 23 Sep 2016 | INR | 580 | 617.8 | 578.2 | 590.5 | 59.05 | +8.1 (+1.39%) | 582,020 |
| 22 Sep 2016 | INR | 592.8 | 592.8 | 579.7 | 582.4 | 58.24 | +1.8 (+0.31%) | 128,970 |
| 21 Sep 2016 | INR | 574 | 587 | 574 | 580.6 | 58.06 | +3.7 (+0.64%) | 105,980 |
| 20 Sep 2016 | INR | 571.1 | 583 | 571.1 | 576.9 | 57.69 | +0.4 (+0.07%) | 137,300 |
| 19 Sep 2016 | INR | 582 | 590 | 575 | 576.5 | 57.65 | -9.5 (-1.62%) | 130,260 |
| 16 Sep 2016 | INR | 594.2 | 597 | 578 | 586 | 58.6 | +2 (+0.34%) | 180,770 |
| 15 Sep 2016 | INR | 573.1 | 588 | 571.5 | 584 | 58.4 | +16.4 (+2.89%) | 267,600 |
| 14 Sep 2016 | INR | 564.6 | 573 | 564.6 | 567.6 | 56.76 | +3 (+0.53%) | 135,150 |
| 12 Sep 2016 | INR | 569 | 577 | 562.3 | 564.6 | 56.46 | -14.6 (-2.52%) | 140,070 |
| 9 Sep 2016 | INR | 590 | 590 | 576.2 | 579.2 | 57.92 | -5.5 (-0.94%) | 165,000 |
| 8 Sep 2016 | INR | 579.9 | 595 | 579.9 | 584.7 | 58.47 | +7.8 (+1.35%) | 414,480 |
| 7 Sep 2016 | INR | 571.3 | 587.7 | 566.3 | 576.9 | 57.69 | +7 (+1.23%) | 417,200 |
| 6 Sep 2016 | INR | 572 | 578 | 568 | 569.9 | 56.99 | +0.2 (+0.04%) | 154,310 |
| 2 Sep 2016 | INR | 576 | 578 | 568 | 569.7 | 56.97 | -1.7 (-0.30%) | 152,780 |
| 1 Sep 2016 | INR | 574.9 | 586 | 565.4 | 571.4 | 57.14 | +0.8 (+0.14%) | 314,100 |
| 31 Aug 2016 | INR | 566 | 592.4 | 562.6 | 570.6 | 57.06 | +4.4 (+0.78%) | 861,310 |
| 30 Aug 2016 | INR | 569 | 575 | 564 | 566.2 | 56.62 | -3.1 (-0.54%) | 135,390 |
| 29 Aug 2016 | INR | 572.6 | 580 | 565.3 | 569.3 | 56.93 | -3.2 (-0.56%) | 201,380 |
| 26 Aug 2016 | INR | 570 | 576 | 561.2 | 572.5 | 57.25 | +7.6 (+1.35%) | 322,280 |
