| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2016 | INR | 503.95 | 503.95 | 483 | 491.5 | 491.5 | +4.1 (+0.84%) | 11,038 |
| 14 Oct 2016 | INR | 474.2 | 503.75 | 472.05 | 487.4 | 487.4 | +9.4 (+1.97%) | 3,218 |
| 13 Oct 2016 | INR | 468.1 | 492 | 467 | 478 | 478 | -3 (-0.62%) | 5,394 |
| 10 Oct 2016 | INR | 470.15 | 486 | 470 | 481 | 481 | +4.45 (+0.93%) | 4,838 |
| 7 Oct 2016 | INR | 488.3 | 497 | 470 | 476.55 | 476.55 | +5.25 (+1.11%) | 6,255 |
| 6 Oct 2016 | INR | 477.8 | 490 | 460.3 | 471.3 | 471.3 | +10.4 (+2.26%) | 13,885 |
| 5 Oct 2016 | INR | 440 | 472 | 433 | 460.9 | 460.9 | +16.8 (+3.78%) | 9,293 |
| 4 Oct 2016 | INR | 444.4 | 457 | 436 | 444.1 | 444.1 | +5.15 (+1.17%) | 2,158 |
| 3 Oct 2016 | INR | 420 | 442.1 | 415 | 438.95 | 438.95 | +17.55 (+4.16%) | 7,153 |
| 30 Sep 2016 | INR | 382.5 | 430.95 | 382.5 | 421.4 | 421.4 | +23.1 (+5.80%) | 1,243 |
| 29 Sep 2016 | INR | 433.95 | 444 | 351.1 | 398.3 | 398.3 | -21.8 (-5.19%) | 5,593 |
| 28 Sep 2016 | INR | 443.9 | 443.9 | 418.9 | 420.1 | 420.1 | -14.9 (-3.43%) | 1,350 |
| 27 Sep 2016 | INR | 411.75 | 439 | 403.95 | 435 | 435 | +21.55 (+5.21%) | 6,574 |
| 26 Sep 2016 | INR | 397.2 | 418 | 397.2 | 413.45 | 413.45 | +4.1 (+1.00%) | 993 |
| 23 Sep 2016 | INR | 405 | 412.75 | 404.1 | 409.35 | 409.35 | 0.0 (0.0%) | 640 |
| 22 Sep 2016 | INR | 401.05 | 412.4 | 392 | 409.35 | 409.35 | +3.3 (+0.81%) | 2,689 |
| 21 Sep 2016 | INR | 391.6 | 408.95 | 391.6 | 406.05 | 406.05 | +1.15 (+0.28%) | 336 |
| 20 Sep 2016 | INR | 391.35 | 407.95 | 391.35 | 404.9 | 404.9 | -0.2 (-0.05%) | 3,442 |
| 19 Sep 2016 | INR | 386.25 | 409.85 | 386.15 | 405.1 | 405.1 | +5.05 (+1.26%) | 2,309 |
| 16 Sep 2016 | INR | 390.05 | 405 | 386.1 | 400.05 | 400.05 | +13.1 (+3.39%) | 4,205 |
| 15 Sep 2016 | INR | 394.55 | 401.95 | 384.5 | 386.95 | 386.95 | -7.4 (-1.88%) | 2,742 |
| 14 Sep 2016 | INR | 389.5 | 404.9 | 373 | 394.35 | 394.35 | -3.05 (-0.77%) | 17,668 |
| 12 Sep 2016 | INR | 421 | 434 | 375 | 397.4 | 397.4 | -27 (-6.36%) | 11,707 |
| 9 Sep 2016 | INR | 431 | 436.4 | 419 | 424.4 | 424.4 | -6.55 (-1.52%) | 1,993 |
| 8 Sep 2016 | INR | 429.95 | 440 | 427 | 430.95 | 430.95 | -5.85 (-1.34%) | 3,279 |
| 7 Sep 2016 | INR | 443.4 | 443.4 | 421 | 436.8 | 436.8 | +1.2 (+0.28%) | 1,966 |
| 6 Sep 2016 | INR | 437 | 441 | 426 | 435.6 | 435.6 | -1.4 (-0.32%) | 9,272 |
| 2 Sep 2016 | INR | 432.95 | 439.8 | 421.05 | 437 | 437 | +8.45 (+1.97%) | 2,300 |
| 1 Sep 2016 | INR | 433.8 | 435 | 423.05 | 428.55 | 428.55 | -5.4 (-1.24%) | 2,464 |
| 31 Aug 2016 | INR | 436.95 | 437.9 | 422.1 | 433.95 | 433.95 | +4.05 (+0.94%) | 4,323 |
