| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 467.75 | 468.5 | 459.25 | 463.7 | 463.7 | -1 (-0.22%) | 106,938 |
| 6 Oct 2016 | INR | 470.1 | 479.85 | 456.9 | 464.7 | 464.7 | -3.6 (-0.77%) | 161,548 |
| 5 Oct 2016 | INR | 481.85 | 482.35 | 466.65 | 468.3 | 468.3 | -9.6 (-2.01%) | 210,385 |
| 4 Oct 2016 | INR | 473.9 | 484 | 470.3 | 477.9 | 477.9 | +10.45 (+2.24%) | 379,003 |
| 3 Oct 2016 | INR | 449 | 474 | 449 | 467.45 | 467.45 | +21.5 (+4.82%) | 376,388 |
| 30 Sep 2016 | INR | 435 | 449.75 | 430 | 445.95 | 445.95 | +14.85 (+3.44%) | 242,376 |
| 29 Sep 2016 | INR | 454 | 464.6 | 396.55 | 431.1 | 431.1 | -21.8 (-4.81%) | 585,195 |
| 28 Sep 2016 | INR | 451.5 | 457.8 | 448 | 452.9 | 452.9 | +2.45 (+0.54%) | 177,400 |
| 27 Sep 2016 | INR | 455 | 458 | 445.5 | 450.45 | 450.45 | -0.6 (-0.13%) | 270,098 |
| 26 Sep 2016 | INR | 443.9 | 454.45 | 439.05 | 451.05 | 451.05 | +9.45 (+2.14%) | 304,480 |
| 23 Sep 2016 | INR | 454.9 | 462.5 | 438.65 | 441.6 | 441.6 | -9.8 (-2.17%) | 657,765 |
| 22 Sep 2016 | INR | 415 | 454.9 | 407.6 | 451.4 | 451.4 | +43.6 (+10.69%) | 1,404,594 |
| 21 Sep 2016 | INR | 413.9 | 418.2 | 406.55 | 407.8 | 407.8 | -4.95 (-1.20%) | 258,028 |
| 20 Sep 2016 | INR | 420.5 | 423.55 | 409 | 412.75 | 412.75 | -7.15 (-1.70%) | 139,786 |
| 19 Sep 2016 | INR | 420.8 | 427.35 | 416.7 | 419.9 | 419.9 | +3.25 (+0.78%) | 171,529 |
| 16 Sep 2016 | INR | 424.7 | 427.9 | 415.6 | 416.65 | 416.65 | -5.45 (-1.29%) | 132,339 |
| 15 Sep 2016 | INR | 426.95 | 428.6 | 420.5 | 422.1 | 422.1 | -3.75 (-0.88%) | 73,142 |
| 14 Sep 2016 | INR | 419 | 430.3 | 417.25 | 425.85 | 425.85 | +9.3 (+2.23%) | 152,056 |
| 12 Sep 2016 | INR | 424 | 424.75 | 414.6 | 416.55 | 416.55 | -13.15 (-3.06%) | 123,036 |
| 9 Sep 2016 | INR | 432 | 437.75 | 425.2 | 429.7 | 429.7 | -1.8 (-0.42%) | 234,172 |
| 8 Sep 2016 | INR | 431.4 | 436.25 | 428 | 431.5 | 431.5 | +3.5 (+0.82%) | 193,023 |
| 7 Sep 2016 | INR | 425 | 431 | 421.8 | 428 | 428 | +4.4 (+1.04%) | 157,238 |
| 6 Sep 2016 | INR | 430 | 433.4 | 422 | 423.6 | 423.6 | -1.3 (-0.31%) | 168,481 |
| 2 Sep 2016 | INR | 422 | 439.35 | 421.1 | 424.9 | 424.9 | +5.85 (+1.40%) | 397,910 |
| 1 Sep 2016 | INR | 426 | 429.9 | 417 | 419.05 | 419.05 | -6.25 (-1.47%) | 250,168 |
| 31 Aug 2016 | INR | 426.25 | 438.5 | 423 | 425.3 | 425.3 | -1.6 (-0.37%) | 287,206 |
| 30 Aug 2016 | INR | 430 | 437.55 | 421.8 | 426.9 | 426.9 | -0.45 (-0.11%) | 217,846 |
| 29 Aug 2016 | INR | 433 | 434.6 | 423.25 | 427.35 | 427.35 | -7.65 (-1.76%) | 193,883 |
| 26 Aug 2016 | INR | 442 | 448.95 | 430.15 | 435 | 435 | -4.1 (-0.93%) | 190,356 |
| 25 Aug 2016 | INR | 442.5 | 446.9 | 438 | 439.1 | 439.1 | -1.6 (-0.36%) | 110,845 |
