| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 306 | 306 | 295 | 300.85 | 300.85 | -4.25 (-1.39%) | 74,986 |
| 7 Oct 2016 | INR | 303.5 | 306.05 | 300.5 | 305.1 | 305.1 | +0.8 (+0.26%) | 112,151 |
| 6 Oct 2016 | INR | 295.05 | 305.5 | 295.05 | 304.3 | 304.3 | +5.6 (+1.87%) | 66,032 |
| 5 Oct 2016 | INR | 303 | 312 | 298 | 298.7 | 298.7 | -7.7 (-2.51%) | 521,540 |
| 4 Oct 2016 | INR | 308 | 312 | 300 | 306.4 | 306.4 | +1.85 (+0.61%) | 11,934 |
| 3 Oct 2016 | INR | 300 | 308 | 300 | 304.55 | 304.55 | +6.1 (+2.04%) | 41,075 |
| 30 Sep 2016 | INR | 301.35 | 305 | 291.5 | 298.45 | 298.45 | -9 (-2.93%) | 116,780 |
| 29 Sep 2016 | INR | 321.9 | 321.9 | 290 | 307.45 | 307.45 | -8.65 (-2.74%) | 24,383 |
| 28 Sep 2016 | INR | 304.15 | 320 | 304 | 316.1 | 316.1 | +10.35 (+3.39%) | 20,204 |
| 27 Sep 2016 | INR | 309.5 | 328 | 304 | 305.75 | 305.75 | -3.75 (-1.21%) | 51,751 |
| 26 Sep 2016 | INR | 314.95 | 316 | 303.5 | 309.5 | 309.5 | +6.3 (+2.08%) | 7,560 |
| 23 Sep 2016 | INR | 298 | 305.85 | 297 | 303.2 | 303.2 | +3.25 (+1.08%) | 10,293 |
| 22 Sep 2016 | INR | 304 | 308 | 295.8 | 299.95 | 299.95 | +2.5 (+0.84%) | 17,146 |
| 21 Sep 2016 | INR | 297.1 | 307 | 289.15 | 297.45 | 297.45 | -1.55 (-0.52%) | 9,848 |
| 20 Sep 2016 | INR | 304 | 306.8 | 291.2 | 299 | 299 | -4.3 (-1.42%) | 23,861 |
| 19 Sep 2016 | INR | 310.1 | 318 | 297.05 | 303.3 | 303.3 | -10.15 (-3.24%) | 36,574 |
| 16 Sep 2016 | INR | 323 | 323.1 | 310.1 | 313.45 | 313.45 | -11.55 (-3.55%) | 16,093 |
| 15 Sep 2016 | INR | 323.1 | 325.95 | 321 | 325 | 325 | +2 (+0.62%) | 1,765 |
| 14 Sep 2016 | INR | 316.95 | 327.85 | 316.95 | 323 | 323 | -5.9 (-1.79%) | 5,685 |
| 12 Sep 2016 | INR | 340 | 340 | 315.15 | 328.9 | 328.9 | -3.6 (-1.08%) | 25,739 |
| 9 Sep 2016 | INR | 323.9 | 349.6 | 308 | 332.5 | 332.5 | +11.65 (+3.63%) | 43,609 |
| 8 Sep 2016 | INR | 333 | 333 | 315.1 | 320.85 | 320.85 | -3.55 (-1.09%) | 74,706 |
| 7 Sep 2016 | INR | 329.5 | 330.3 | 322 | 324.4 | 324.4 | -2.05 (-0.63%) | 6,183 |
| 6 Sep 2016 | INR | 334.8 | 335 | 312.5 | 326.45 | 326.45 | +6.7 (+2.10%) | 41,372 |
| 2 Sep 2016 | INR | 329.5 | 329.5 | 318 | 319.75 | 319.75 | -6.5 (-1.99%) | 27,568 |
| 1 Sep 2016 | INR | 328.95 | 334.73 | 325.02 | 326.25 | 326.25 | +0.1 (+0.03%) | 15,558 |
| 31 Aug 2016 | INR | 324.17 | 329.6 | 321.02 | 326.15 | 326.15 | +6.52 (+2.04%) | 15,920 |
| 30 Aug 2016 | INR | 317.9 | 324.5 | 315.7 | 319.63 | 319.63 | +0.86 (+0.27%) | 18,768 |
| 29 Aug 2016 | INR | 318.95 | 324.85 | 312.23 | 318.77 | 318.77 | +2.32 (+0.73%) | 14,900 |
| 26 Aug 2016 | INR | 329.5 | 329.5 | 307.15 | 316.45 | 316.45 | -3.47 (-1.08%) | 18,152 |
