| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 468 | 468 | 459 | 463.35 | 463.35 | -1.5 (-0.32%) | 456,558 |
| 6 Oct 2016 | INR | 469.5 | 479.7 | 455.65 | 464.85 | 464.85 | -2.25 (-0.48%) | 826,575 |
| 5 Oct 2016 | INR | 481.3 | 482.7 | 465.05 | 467.1 | 467.1 | -11.6 (-2.42%) | 971,939 |
| 4 Oct 2016 | INR | 474 | 484.9 | 471 | 478.7 | 478.7 | +11.05 (+2.36%) | 2,001,277 |
| 3 Oct 2016 | INR | 452 | 474.1 | 450.6 | 467.65 | 467.65 | +20.3 (+4.54%) | 1,891,398 |
| 30 Sep 2016 | INR | 430 | 451.5 | 429.55 | 447.35 | 447.35 | +15.15 (+3.51%) | 1,042,279 |
| 29 Sep 2016 | INR | 456.2 | 464.9 | 399 | 432.2 | 432.2 | -21.05 (-4.64%) | 2,677,687 |
| 28 Sep 2016 | INR | 453 | 457.5 | 447 | 453.25 | 453.25 | +1.85 (+0.41%) | 911,213 |
| 27 Sep 2016 | INR | 453.8 | 458.4 | 445 | 451.4 | 451.4 | +0.35 (+0.08%) | 1,299,654 |
| 26 Sep 2016 | INR | 442.4 | 454.5 | 439 | 451.05 | 451.05 | +9.15 (+2.07%) | 1,749,737 |
| 23 Sep 2016 | INR | 454.4 | 462.9 | 438.6 | 441.9 | 441.9 | -9.25 (-2.05%) | 3,503,092 |
| 22 Sep 2016 | INR | 414.75 | 454.9 | 404.5 | 451.15 | 451.15 | +43.2 (+10.59%) | 6,763,869 |
| 21 Sep 2016 | INR | 413.2 | 418.5 | 406.15 | 407.95 | 407.95 | -3.15 (-0.77%) | 676,202 |
| 20 Sep 2016 | INR | 421 | 423.9 | 407.5 | 411.1 | 411.1 | -8.9 (-2.12%) | 557,656 |
| 19 Sep 2016 | INR | 419.9 | 427.5 | 416.2 | 420 | 420 | +2.9 (+0.70%) | 653,412 |
| 16 Sep 2016 | INR | 424.9 | 427.7 | 415 | 417.1 | 417.1 | -4.55 (-1.08%) | 613,794 |
| 15 Sep 2016 | INR | 425.7 | 428.45 | 420.2 | 421.65 | 421.65 | -4.05 (-0.95%) | 373,262 |
| 14 Sep 2016 | INR | 419.3 | 431 | 417.15 | 425.7 | 425.7 | +8.55 (+2.05%) | 696,781 |
| 12 Sep 2016 | INR | 423 | 424.8 | 415.05 | 417.15 | 417.15 | -12.45 (-2.90%) | 596,784 |
| 9 Sep 2016 | INR | 430 | 437.7 | 425.75 | 429.6 | 429.6 | -2.55 (-0.59%) | 1,128,065 |
| 8 Sep 2016 | INR | 430.9 | 436.25 | 428 | 432.15 | 432.15 | +3.4 (+0.79%) | 868,422 |
| 7 Sep 2016 | INR | 425 | 431.65 | 422.25 | 428.75 | 428.75 | +4.9 (+1.16%) | 713,330 |
| 6 Sep 2016 | INR | 430.15 | 433.55 | 422.1 | 423.85 | 423.85 | -0.15 (-0.04%) | 774,388 |
| 2 Sep 2016 | INR | 420.9 | 439.7 | 420.5 | 424 | 424 | +4.45 (+1.06%) | 2,002,481 |
| 1 Sep 2016 | INR | 425.6 | 430 | 416.5 | 419.55 | 419.55 | -4.5 (-1.06%) | 814,965 |
| 31 Aug 2016 | INR | 426 | 438 | 422 | 424.05 | 424.05 | -3.25 (-0.76%) | 1,123,863 |
| 30 Aug 2016 | INR | 430 | 437.5 | 422 | 427.3 | 427.3 | -0.35 (-0.08%) | 1,027,575 |
| 29 Aug 2016 | INR | 432.7 | 434.7 | 423.1 | 427.65 | 427.65 | -5 (-1.16%) | 818,679 |
| 26 Aug 2016 | INR | 443.7 | 448.9 | 428.25 | 432.65 | 432.65 | -7.3 (-1.66%) | 797,944 |
| 25 Aug 2016 | INR | 442.2 | 446.7 | 438.5 | 439.95 | 439.95 | -0.35 (-0.08%) | 447,089 |
