| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 2,329.32 | 2,519.6 | 2,306 | 2,438.52 | 487.704 | +111.82 (+4.81%) | 238,260 |
| 6 Oct 2016 | INR | 2,248.8 | 2,439.9 | 2,240 | 2,326.7 | 465.34 | +75.18 (+3.34%) | 90,395 |
| 5 Oct 2016 | INR | 2,258.92 | 2,264 | 2,236 | 2,251.52 | 450.304 | -2.32 (-0.10%) | 6,740 |
| 4 Oct 2016 | INR | 2,264.4 | 2,277.72 | 2,245 | 2,253.84 | 450.768 | -4.42 (-0.20%) | 4,890 |
| 3 Oct 2016 | INR | 2,248.4 | 2,279.92 | 2,247.98 | 2,258.26 | 451.652 | +17.78 (+0.79%) | 8,570 |
| 30 Sep 2016 | INR | 2,202.4 | 2,249.98 | 2,200.02 | 2,240.48 | 448.096 | +16.78 (+0.75%) | 7,095 |
| 29 Sep 2016 | INR | 2,311.56 | 2,329.46 | 2,200.4 | 2,223.7 | 444.74 | -83.24 (-3.61%) | 30,185 |
| 28 Sep 2016 | INR | 2,293.6 | 2,325.2 | 2,280.02 | 2,306.94 | 461.388 | +30.64 (+1.35%) | 45,670 |
| 27 Sep 2016 | INR | 2,244 | 2,307.98 | 2,230 | 2,276.3 | 455.26 | +38.96 (+1.74%) | 17,030 |
| 26 Sep 2016 | INR | 2,244 | 2,248 | 2,221.68 | 2,237.34 | 447.468 | -6.92 (-0.31%) | 7,365 |
| 23 Sep 2016 | INR | 2,280 | 2,280 | 2,240 | 2,244.26 | 448.852 | -20.7 (-0.91%) | 7,810 |
| 22 Sep 2016 | INR | 2,299 | 2,307.6 | 2,260 | 2,264.96 | 452.992 | -13.44 (-0.59%) | 9,455 |
| 21 Sep 2016 | INR | 2,288 | 2,311.2 | 2,272 | 2,278.4 | 455.68 | -0.34 (-0.01%) | 11,675 |
| 20 Sep 2016 | INR | 2,299 | 2,299 | 2,262.26 | 2,278.74 | 455.748 | -30.32 (-1.31%) | 10,315 |
| 19 Sep 2016 | INR | 2,320 | 2,390.38 | 2,300 | 2,309.06 | 461.812 | -2.68 (-0.12%) | 56,055 |
| 16 Sep 2016 | INR | 2,188.04 | 2,355.2 | 2,188.04 | 2,311.74 | 462.348 | +123.66 (+5.65%) | 102,440 |
| 15 Sep 2016 | INR | 2,180 | 2,194 | 2,178 | 2,188.08 | 437.616 | +14.86 (+0.68%) | 5,270 |
| 14 Sep 2016 | INR | 2,160 | 2,193.16 | 2,160 | 2,173.22 | 434.644 | +13.32 (+0.62%) | 5,325 |
| 12 Sep 2016 | INR | 2,160 | 2,195.12 | 2,137.28 | 2,159.9 | 431.98 | -8.38 (-0.39%) | 11,625 |
| 9 Sep 2016 | INR | 2,176.36 | 2,195.98 | 2,163.6 | 2,168.28 | 433.656 | -15.18 (-0.70%) | 7,775 |
| 8 Sep 2016 | INR | 2,176.8 | 2,197.8 | 2,170.4 | 2,183.46 | 436.692 | +6.46 (+0.30%) | 5,530 |
| 7 Sep 2016 | INR | 2,195.2 | 2,195.98 | 2,166 | 2,177 | 435.4 | +5.64 (+0.26%) | 4,415 |
| 6 Sep 2016 | INR | 2,180 | 2,222.22 | 2,160.64 | 2,171.36 | 434.272 | +7.14 (+0.33%) | 12,260 |
| 2 Sep 2016 | INR | 2,180.1 | 2,218 | 2,160.4 | 2,164.22 | 432.844 | -15.88 (-0.73%) | 10,125 |
| 1 Sep 2016 | INR | 2,174.8 | 2,203.2 | 2,168 | 2,180.1 | 436.02 | -5.7 (-0.26%) | 8,200 |
| 31 Aug 2016 | INR | 2,125.5 | 2,294 | 2,116.12 | 2,185.8 | 437.16 | +70.34 (+3.33%) | 72,505 |
| 30 Aug 2016 | INR | 2,129.6 | 2,129.6 | 2,104 | 2,115.46 | 423.092 | +6.8 (+0.32%) | 6,365 |
| 29 Aug 2016 | INR | 2,139.36 | 2,139.38 | 2,104.4 | 2,108.66 | 421.732 | -7.12 (-0.34%) | 4,470 |
| 26 Aug 2016 | INR | 2,128.4 | 2,131.6 | 2,112 | 2,115.78 | 423.156 | -12.78 (-0.60%) | 5,425 |
| 25 Aug 2016 | INR | 2,135.42 | 2,143.52 | 2,113.6 | 2,128.56 | 425.712 | +3 (+0.14%) | 5,365 |
