| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 673.5 | 681 | 668.355 | 672.195 | 448.13 | +0.69 (+0.10%) | 904,690 |
| 6 Oct 2016 | INR | 682.005 | 683.295 | 666.345 | 671.505 | 447.67 | -8.895 (-1.31%) | 1,367,763 |
| 5 Oct 2016 | INR | 681 | 688.8 | 675.75 | 680.4 | 453.6 | +3.9 (+0.58%) | 1,712,820 |
| 4 Oct 2016 | INR | 682.695 | 682.695 | 663.195 | 676.5 | 451 | -3.705 (-0.54%) | 1,462,146 |
| 3 Oct 2016 | INR | 675.9 | 686.205 | 674.055 | 680.205 | 453.47 | +6.36 (+0.94%) | 1,156,452 |
| 30 Sep 2016 | INR | 645 | 676.995 | 644.145 | 673.845 | 449.23 | +23.55 (+3.62%) | 1,335,181 |
| 29 Sep 2016 | INR | 687.45 | 687.555 | 643.155 | 650.295 | 433.53 | -32.7 (-4.79%) | 3,015,561 |
| 28 Sep 2016 | INR | 688.005 | 690.855 | 679.305 | 682.995 | 455.33 | -0.705 (-0.10%) | 2,781,181 |
| 27 Sep 2016 | INR | 686.7 | 694.905 | 680.745 | 683.7 | 455.8 | +1.545 (+0.23%) | 2,086,689 |
| 26 Sep 2016 | INR | 694.2 | 694.2 | 678.645 | 682.155 | 454.77 | -10.245 (-1.48%) | 1,843,926 |
| 23 Sep 2016 | INR | 688.005 | 706.905 | 683.1 | 692.4 | 461.6 | +8.145 (+1.19%) | 4,111,311 |
| 22 Sep 2016 | INR | 691.005 | 696.3 | 680.805 | 684.255 | 456.17 | +0.06 (+0.01%) | 2,541,862 |
| 21 Sep 2016 | INR | 682.395 | 697.005 | 675.75 | 684.195 | 456.13 | +4.395 (+0.65%) | 2,900,809 |
| 20 Sep 2016 | INR | 685.995 | 691.245 | 677.595 | 679.8 | 453.2 | -2.445 (-0.36%) | 2,094,955 |
| 19 Sep 2016 | INR | 699.705 | 699.705 | 678.9 | 682.245 | 454.83 | -10.56 (-1.52%) | 2,930,545 |
| 16 Sep 2016 | INR | 686.55 | 700.5 | 682.545 | 692.805 | 461.87 | +8.055 (+1.18%) | 4,837,236 |
| 15 Sep 2016 | INR | 703.095 | 710.7 | 682.245 | 684.75 | 456.5 | -11.55 (-1.66%) | 3,721,812 |
| 14 Sep 2016 | INR | 648.345 | 700.245 | 648.345 | 696.3 | 464.2 | +47.205 (+7.27%) | 3,524,353 |
| 12 Sep 2016 | INR | 648 | 657.9 | 635.1 | 649.095 | 432.73 | -11.4 (-1.73%) | 2,630,427 |
| 9 Sep 2016 | INR | 649.995 | 671.355 | 649.995 | 660.495 | 440.33 | +1.14 (+0.17%) | 2,450,169 |
| 8 Sep 2016 | INR | 661.005 | 662.595 | 652.35 | 659.355 | 439.57 | -1.5 (-0.23%) | 984,024 |
| 7 Sep 2016 | INR | 646.605 | 667.995 | 646.545 | 660.855 | 440.57 | +12.9 (+1.99%) | 3,152,097 |
| 6 Sep 2016 | INR | 631.995 | 650.805 | 631.995 | 647.955 | 431.97 | +12.75 (+2.01%) | 1,801,798 |
| 2 Sep 2016 | INR | 625.095 | 639.9 | 617.1 | 635.205 | 423.47 | +8.055 (+1.28%) | 1,404,013 |
| 1 Sep 2016 | INR | 639.9 | 645 | 612.795 | 627.15 | 418.1 | -11.805 (-1.85%) | 1,315,270 |
| 31 Aug 2016 | INR | 641.4 | 644.655 | 634.755 | 638.955 | 425.97 | +0.21 (+0.03%) | 2,121,276 |
| 30 Aug 2016 | INR | 640.05 | 643.695 | 637.95 | 638.745 | 425.83 | +1.59 (+0.25%) | 776,856 |
| 29 Aug 2016 | INR | 631.605 | 649.2 | 631.605 | 637.155 | 424.77 | +2.355 (+0.37%) | 2,539,707 |
| 26 Aug 2016 | INR | 634.5 | 639 | 625.65 | 634.8 | 423.2 | +2.55 (+0.40%) | 1,926,951 |
| 25 Aug 2016 | INR | 645 | 646.05 | 629.295 | 632.25 | 421.5 | -11.955 (-1.86%) | 2,131,851 |
