| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | INR | 275 | 296 | 275 | 290.2 | 290.2 | +17.1 (+6.26%) | 122,407 |
| 7 Oct 2016 | INR | 275 | 279 | 272.05 | 273.1 | 273.1 | -0.6 (-0.22%) | 13,125 |
| 6 Oct 2016 | INR | 280.6 | 282.4 | 272 | 273.7 | 273.7 | -5.65 (-2.02%) | 21,881 |
| 5 Oct 2016 | INR | 280.3 | 284 | 276.65 | 279.35 | 279.35 | -0.4 (-0.14%) | 18,457 |
| 4 Oct 2016 | INR | 277 | 284.65 | 276 | 279.75 | 279.75 | +3.55 (+1.29%) | 25,072 |
| 3 Oct 2016 | INR | 269.95 | 279 | 269.95 | 276.2 | 276.2 | +7.65 (+2.85%) | 46,317 |
| 30 Sep 2016 | INR | 261.55 | 271.8 | 261.55 | 268.55 | 268.55 | +2.65 (+1.00%) | 23,075 |
| 29 Sep 2016 | INR | 284 | 287.45 | 261.55 | 265.9 | 265.9 | -17.2 (-6.08%) | 37,795 |
| 28 Sep 2016 | INR | 278.95 | 289.4 | 277 | 283.1 | 283.1 | +6.7 (+2.42%) | 45,699 |
| 27 Sep 2016 | INR | 282.15 | 284.9 | 274.65 | 276.4 | 276.4 | -4.5 (-1.60%) | 25,576 |
| 26 Sep 2016 | INR | 282.65 | 284.95 | 280 | 280.9 | 280.9 | -1.8 (-0.64%) | 14,625 |
| 23 Sep 2016 | INR | 289.95 | 289.95 | 281.5 | 282.7 | 282.7 | -4.75 (-1.65%) | 17,869 |
| 22 Sep 2016 | INR | 293.5 | 294.55 | 284.6 | 287.45 | 287.45 | -2.25 (-0.78%) | 41,848 |
| 21 Sep 2016 | INR | 291.95 | 294.6 | 288.25 | 289.7 | 289.7 | -0.75 (-0.26%) | 26,926 |
| 20 Sep 2016 | INR | 293.8 | 293.8 | 289.8 | 290.45 | 290.45 | -0.45 (-0.15%) | 19,762 |
| 19 Sep 2016 | INR | 291.5 | 296.85 | 290 | 290.9 | 290.9 | -0.4 (-0.14%) | 19,285 |
| 16 Sep 2016 | INR | 295.4 | 297.95 | 290.3 | 291.3 | 291.3 | -1.95 (-0.66%) | 25,311 |
| 15 Sep 2016 | INR | 293.6 | 298.4 | 291.05 | 293.25 | 293.25 | +2.45 (+0.84%) | 33,885 |
| 14 Sep 2016 | INR | 288 | 293.7 | 288 | 290.8 | 290.8 | +1.2 (+0.41%) | 11,364 |
| 12 Sep 2016 | INR | 291 | 294.85 | 288.1 | 289.6 | 289.6 | -5.55 (-1.88%) | 32,220 |
| 9 Sep 2016 | INR | 302.45 | 304.8 | 293.3 | 295.15 | 295.15 | -5.6 (-1.86%) | 59,785 |
| 8 Sep 2016 | INR | 295.95 | 306.05 | 294 | 300.75 | 300.75 | +6 (+2.04%) | 50,243 |
| 7 Sep 2016 | INR | 303 | 303 | 293.45 | 294.75 | 294.75 | -5.5 (-1.83%) | 38,827 |
| 6 Sep 2016 | INR | 294.8 | 312 | 293.1 | 300.25 | 300.25 | +9.05 (+3.11%) | 156,397 |
| 2 Sep 2016 | INR | 291.5 | 296.1 | 290 | 291.2 | 291.2 | -1.7 (-0.58%) | 19,668 |
| 1 Sep 2016 | INR | 298.9 | 302.85 | 291.95 | 292.9 | 292.9 | -5.05 (-1.69%) | 25,307 |
| 31 Aug 2016 | INR | 294.95 | 310 | 292.5 | 297.95 | 297.95 | +5.2 (+1.78%) | 136,583 |
| 30 Aug 2016 | INR | 295.9 | 298.9 | 289.05 | 292.75 | 292.75 | +0.5 (+0.17%) | 45,361 |
| 29 Aug 2016 | INR | 293.7 | 298.95 | 291 | 292.25 | 292.25 | +1.2 (+0.41%) | 25,199 |
| 26 Aug 2016 | INR | 304 | 304 | 289.05 | 291.05 | 291.05 | -5.7 (-1.92%) | 29,621 |
