| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 375.8 | 385.05 | 373.35 | 377.8 | 377.8 | +4.5 (+1.21%) | 64,150 |
| 7 Oct 2016 | INR | 382.55 | 382.7 | 370 | 373.3 | 373.3 | -2.6 (-0.69%) | 95,452 |
| 6 Oct 2016 | INR | 393.8 | 402 | 372 | 375.9 | 375.9 | -12.05 (-3.11%) | 209,063 |
| 5 Oct 2016 | INR | 399 | 401 | 385 | 387.95 | 387.95 | -6 (-1.52%) | 75,883 |
| 4 Oct 2016 | INR | 400 | 405 | 390.6 | 393.95 | 393.95 | +2.85 (+0.73%) | 164,759 |
| 3 Oct 2016 | INR | 375 | 391.1 | 375 | 391.1 | 391.1 | +18.6 (+4.99%) | 153,593 |
| 30 Sep 2016 | INR | 348.1 | 375.75 | 347.95 | 372.5 | 372.5 | +8.9 (+2.45%) | 151,720 |
| 29 Sep 2016 | INR | 388 | 392 | 363.6 | 363.6 | 363.6 | -19.1 (-4.99%) | 117,940 |
| 28 Sep 2016 | INR | 387.1 | 393 | 380.5 | 382.7 | 382.7 | -1.7 (-0.44%) | 73,344 |
| 27 Sep 2016 | INR | 389 | 396 | 382.45 | 384.4 | 384.4 | +2.35 (+0.62%) | 135,059 |
| 26 Sep 2016 | INR | 388 | 396.95 | 378.55 | 382.05 | 382.05 | -3.45 (-0.89%) | 118,436 |
| 23 Sep 2016 | INR | 392 | 408 | 382 | 385.5 | 385.5 | -7.05 (-1.80%) | 184,935 |
| 22 Sep 2016 | INR | 419 | 427 | 392.55 | 392.55 | 392.55 | -20.65 (-5.00%) | 317,197 |
| 21 Sep 2016 | INR | 400 | 414.9 | 398 | 413.2 | 413.2 | +18.05 (+4.57%) | 455,100 |
| 20 Sep 2016 | INR | 385 | 395.15 | 383.6 | 395.15 | 395.15 | +18.8 (+5.00%) | 591,980 |
| 19 Sep 2016 | INR | 364.9 | 376.35 | 364 | 376.35 | 376.35 | +17.9 (+4.99%) | 148,087 |
| 16 Sep 2016 | INR | 375 | 383.5 | 350.6 | 358.45 | 358.45 | -9.1 (-2.48%) | 406,806 |
| 15 Sep 2016 | INR | 363 | 367.55 | 358 | 367.55 | 367.55 | +17.5 (+5.00%) | 101,382 |
| 14 Sep 2016 | INR | 331 | 350.05 | 326.3 | 350.05 | 350.05 | +16.65 (+4.99%) | 329,321 |
| 12 Sep 2016 | INR | 333.4 | 333.4 | 333.4 | 333.4 | 333.4 | -17.5 (-4.99%) | 18,356 |
| 9 Sep 2016 | INR | 350.9 | 350.9 | 350.9 | 350.9 | 350.9 | -18.45 (-5.00%) | 40,934 |
| 8 Sep 2016 | INR | 371 | 378.4 | 369.35 | 369.35 | 369.35 | -19.4 (-4.99%) | 88,797 |
| 7 Sep 2016 | INR | 411 | 412.95 | 388.75 | 388.75 | 388.75 | -20.45 (-5.00%) | 147,006 |
| 6 Sep 2016 | INR | 409.1 | 419.7 | 408 | 409.2 | 409.2 | -2.4 (-0.58%) | 88,719 |
| 2 Sep 2016 | INR | 411.45 | 425 | 403.15 | 411.6 | 411.6 | +3.95 (+0.97%) | 231,371 |
| 1 Sep 2016 | INR | 423.5 | 423.8 | 401.25 | 407.65 | 407.65 | -10.6 (-2.53%) | 267,753 |
| 31 Aug 2016 | INR | 455.35 | 455.35 | 414 | 418.25 | 418.25 | -15.45 (-3.56%) | 638,580 |
| 30 Aug 2016 | INR | 425.1 | 433.7 | 421.55 | 433.7 | 433.7 | +20.65 (+5.00%) | 80,100 |
| 29 Aug 2016 | INR | 394.9 | 413.05 | 393.5 | 413.05 | 413.05 | +19.65 (+4.99%) | 439,761 |
| 26 Aug 2016 | INR | 386.95 | 399 | 376 | 393.4 | 393.4 | +8.8 (+2.29%) | 392,203 |
