| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 497.95 | 520 | 482 | 484.4 | 484.4 | +0.4 (+0.08%) | 11,576 |
| 5 Oct 2016 | INR | 461.3 | 487.5 | 410 | 484 | 484 | +22.8 (+4.94%) | 9,265 |
| 4 Oct 2016 | INR | 455 | 463.7 | 453 | 461.2 | 461.2 | +7.9 (+1.74%) | 4,593 |
| 3 Oct 2016 | INR | 462 | 466 | 445 | 453.3 | 453.3 | +6.3 (+1.41%) | 7,694 |
| 30 Sep 2016 | INR | 448.8 | 454.65 | 443 | 447 | 447 | +17 (+3.95%) | 1,308 |
| 29 Sep 2016 | INR | 463.8 | 463.8 | 421 | 430 | 430 | -29.35 (-6.39%) | 3,409 |
| 28 Sep 2016 | INR | 462.45 | 462.45 | 445.75 | 459.35 | 459.35 | +9.35 (+2.08%) | 2,444 |
| 27 Sep 2016 | INR | 454 | 462.8 | 450 | 450 | 450 | -5.2 (-1.14%) | 272 |
| 26 Sep 2016 | INR | 460.8 | 464.95 | 451.05 | 455.2 | 455.2 | -2.15 (-0.47%) | 3,331 |
| 23 Sep 2016 | INR | 452 | 464 | 442.2 | 457.35 | 457.35 | +8.45 (+1.88%) | 3,103 |
| 22 Sep 2016 | INR | 449.6 | 455 | 443.6 | 448.9 | 448.9 | -0.7 (-0.16%) | 1,085 |
| 21 Sep 2016 | INR | 442.25 | 452 | 435 | 449.6 | 449.6 | +1.2 (+0.27%) | 2,374 |
| 20 Sep 2016 | INR | 446 | 454.7 | 443.05 | 448.4 | 448.4 | +2.05 (+0.46%) | 1,818 |
| 19 Sep 2016 | INR | 452 | 459.5 | 444.05 | 446.35 | 446.35 | -1.7 (-0.38%) | 2,826 |
| 16 Sep 2016 | INR | 434.5 | 455.5 | 434.5 | 448.05 | 448.05 | +24.35 (+5.75%) | 6,078 |
| 15 Sep 2016 | INR | 429 | 432 | 421.05 | 423.7 | 423.7 | -1.65 (-0.39%) | 1,112 |
| 14 Sep 2016 | INR | 420.05 | 429 | 420.05 | 425.35 | 425.35 | +4.75 (+1.13%) | 2,051 |
| 12 Sep 2016 | INR | 420.05 | 428 | 420 | 420.6 | 420.6 | -1.3 (-0.31%) | 499 |
| 9 Sep 2016 | INR | 430 | 430 | 417.7 | 421.9 | 421.9 | -5.65 (-1.32%) | 4,051 |
| 8 Sep 2016 | INR | 415.6 | 430 | 415.6 | 427.55 | 427.55 | +1.7 (+0.40%) | 3,985 |
| 7 Sep 2016 | INR | 428.9 | 428.95 | 422 | 425.85 | 425.85 | -2.1 (-0.49%) | 1,480 |
| 6 Sep 2016 | INR | 429 | 429 | 424 | 427.95 | 427.95 | -1.05 (-0.24%) | 1,045 |
| 2 Sep 2016 | INR | 430 | 431.95 | 429 | 429 | 429 | +2.25 (+0.53%) | 1,012 |
| 1 Sep 2016 | INR | 431.5 | 434.45 | 425 | 426.75 | 426.75 | -5.65 (-1.31%) | 1,913 |
| 31 Aug 2016 | INR | 425 | 434.75 | 422 | 432.4 | 432.4 | +2.45 (+0.57%) | 3,168 |
| 30 Aug 2016 | INR | 425 | 430.55 | 418.35 | 429.95 | 429.95 | -0.1 (-0.02%) | 1,385 |
| 29 Aug 2016 | INR | 420 | 433 | 420 | 430.05 | 430.05 | +6.3 (+1.49%) | 3,108 |
| 26 Aug 2016 | INR | 430 | 430 | 421 | 423.75 | 423.75 | -6.25 (-1.45%) | 832 |
| 25 Aug 2016 | INR | 425.1 | 430 | 425.1 | 430 | 430 | +0.2 (+0.05%) | 423 |
| 24 Aug 2016 | INR | 425 | 433 | 425 | 429.8 | 429.8 | +2.8 (+0.66%) | 1,031 |
