| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 361 | 361 | 340.1 | 348.6 | 34.86 | -13.3 (-3.68%) | 556,100 |
| 6 Oct 2016 | INR | 347 | 379 | 341.5 | 361.9 | 36.19 | +35.1 (+10.74%) | 4,076,270 |
| 5 Oct 2016 | INR | 320.4 | 330 | 320.4 | 326.8 | 32.68 | +6.4 (+2.00%) | 67,590 |
| 4 Oct 2016 | INR | 327.7 | 327.7 | 316.7 | 320.4 | 32.04 | -0.4 (-0.12%) | 42,750 |
| 3 Oct 2016 | INR | 312.4 | 327.4 | 312.4 | 320.8 | 32.08 | +8.4 (+2.69%) | 88,160 |
| 30 Sep 2016 | INR | 304.1 | 313.9 | 303 | 312.4 | 31.24 | +5 (+1.63%) | 50,170 |
| 29 Sep 2016 | INR | 328 | 328.9 | 302.5 | 307.4 | 30.74 | -12.4 (-3.88%) | 132,680 |
| 28 Sep 2016 | INR | 320 | 323.8 | 316 | 319.8 | 31.98 | +2.9 (+0.92%) | 42,520 |
| 27 Sep 2016 | INR | 324.7 | 328.8 | 312 | 316.9 | 31.69 | -7.3 (-2.25%) | 61,800 |
| 26 Sep 2016 | INR | 328.8 | 328.8 | 320.1 | 324.2 | 32.42 | -1.4 (-0.43%) | 50,660 |
| 23 Sep 2016 | INR | 325.3 | 332.9 | 325 | 325.6 | 32.56 | -1.6 (-0.49%) | 30,950 |
| 22 Sep 2016 | INR | 335.9 | 335.9 | 325 | 327.2 | 32.72 | -3.4 (-1.03%) | 32,570 |
| 21 Sep 2016 | INR | 326.5 | 335 | 323.3 | 330.6 | 33.06 | +0.7 (+0.21%) | 39,860 |
| 20 Sep 2016 | INR | 334.5 | 339.7 | 325.1 | 329.9 | 32.99 | -4.8 (-1.43%) | 80,150 |
| 19 Sep 2016 | INR | 346.5 | 355 | 330.3 | 334.7 | 33.47 | -12.5 (-3.60%) | 112,240 |
| 16 Sep 2016 | INR | 336.1 | 358.7 | 336.1 | 347.2 | 34.72 | +6.2 (+1.82%) | 397,850 |
| 15 Sep 2016 | INR | 322.1 | 344.8 | 322 | 341 | 34.1 | +16 (+4.92%) | 641,740 |
| 14 Sep 2016 | INR | 319.9 | 328.8 | 319.9 | 325 | 32.5 | +8.9 (+2.82%) | 86,260 |
| 12 Sep 2016 | INR | 317 | 326.5 | 315 | 316.1 | 31.61 | -9.6 (-2.95%) | 58,720 |
| 9 Sep 2016 | INR | 334.9 | 336 | 322.1 | 325.7 | 32.57 | -2.6 (-0.79%) | 60,710 |
| 8 Sep 2016 | INR | 337 | 338.1 | 327.1 | 328.3 | 32.83 | -3.8 (-1.14%) | 53,840 |
| 7 Sep 2016 | INR | 337 | 342 | 330 | 332.1 | 33.21 | -5.1 (-1.51%) | 86,310 |
| 6 Sep 2016 | INR | 318 | 355.8 | 315 | 337.2 | 33.72 | +19 (+5.97%) | 1,209,880 |
| 2 Sep 2016 | INR | 319 | 328 | 311 | 318.2 | 31.82 | +4.8 (+1.53%) | 387,230 |
| 1 Sep 2016 | INR | 314 | 326.9 | 310.2 | 313.4 | 31.34 | -1.9 (-0.60%) | 113,640 |
| 31 Aug 2016 | INR | 305 | 326 | 302.5 | 315.3 | 31.53 | +10.3 (+3.38%) | 187,910 |
| 30 Aug 2016 | INR | 310.8 | 313.8 | 300 | 305 | 30.5 | +0.9 (+0.30%) | 95,860 |
| 29 Aug 2016 | INR | 310 | 310 | 302 | 304.1 | 30.41 | -2.8 (-0.91%) | 20,100 |
| 26 Aug 2016 | INR | 305 | 314.7 | 305 | 306.9 | 30.69 | -1.2 (-0.39%) | 50,650 |
| 25 Aug 2016 | INR | 316.8 | 316.8 | 306.1 | 308.1 | 30.81 | -2 (-0.64%) | 40,690 |
