| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | INR | 311.95 | 314 | 310.55 | 311.9 | 311.9 | -0.35 (-0.11%) | 98,528 |
| 6 Oct 2016 | INR | 312.85 | 314.85 | 309.5 | 312.25 | 312.25 | +2.65 (+0.86%) | 154,004 |
| 5 Oct 2016 | INR | 312.75 | 313.95 | 308 | 309.6 | 309.6 | -0.2 (-0.06%) | 105,980 |
| 4 Oct 2016 | INR | 316.9 | 317 | 306 | 309.8 | 309.8 | -4.2 (-1.34%) | 126,323 |
| 3 Oct 2016 | INR | 302.35 | 318 | 302 | 314 | 314 | +14.4 (+4.81%) | 318,556 |
| 30 Sep 2016 | INR | 296.6 | 302.75 | 296 | 299.6 | 299.6 | -0.4 (-0.13%) | 139,352 |
| 29 Sep 2016 | INR | 309.7 | 318 | 293 | 300 | 300 | -6.15 (-2.01%) | 1,042,308 |
| 28 Sep 2016 | INR | 297 | 308.9 | 296.85 | 306.15 | 306.15 | +9.55 (+3.22%) | 412,989 |
| 27 Sep 2016 | INR | 296 | 299 | 294.2 | 296.6 | 296.6 | +0.1 (+0.03%) | 249,456 |
| 26 Sep 2016 | INR | 297 | 298.4 | 295 | 296.5 | 296.5 | -0.25 (-0.08%) | 82,242 |
| 23 Sep 2016 | INR | 296.9 | 297.95 | 296 | 296.75 | 296.75 | +0.7 (+0.24%) | 145,674 |
| 22 Sep 2016 | INR | 297.6 | 298.55 | 295.2 | 296.05 | 296.05 | +0.5 (+0.17%) | 220,176 |
| 21 Sep 2016 | INR | 294 | 297.8 | 292.3 | 295.55 | 295.55 | +3.45 (+1.18%) | 276,387 |
| 20 Sep 2016 | INR | 295.35 | 295.35 | 291.5 | 292.1 | 292.1 | -1.2 (-0.41%) | 50,715 |
| 19 Sep 2016 | INR | 295.9 | 295.9 | 291.85 | 293.3 | 293.3 | -1.2 (-0.41%) | 91,384 |
| 16 Sep 2016 | INR | 290.5 | 297.8 | 289.05 | 294.5 | 294.5 | +4.2 (+1.45%) | 221,261 |
| 15 Sep 2016 | INR | 291 | 293.8 | 289 | 290.3 | 290.3 | -0.9 (-0.31%) | 110,313 |
| 14 Sep 2016 | INR | 291.1 | 295 | 290.05 | 291.2 | 291.2 | -0.25 (-0.09%) | 86,491 |
| 12 Sep 2016 | INR | 291.6 | 302.95 | 287.1 | 291.45 | 291.45 | -2.8 (-0.95%) | 384,237 |
| 9 Sep 2016 | INR | 295.4 | 298.15 | 293.1 | 294.25 | 294.25 | +1.75 (+0.60%) | 243,584 |
| 8 Sep 2016 | INR | 289.5 | 295.6 | 289.5 | 292.5 | 292.5 | +3.2 (+1.11%) | 202,234 |
| 7 Sep 2016 | INR | 287.3 | 292 | 287.1 | 289.3 | 289.3 | -0.65 (-0.22%) | 194,887 |
| 6 Sep 2016 | INR | 293.95 | 294.55 | 281.5 | 289.95 | 289.95 | -0.7 (-0.24%) | 178,819 |
| 2 Sep 2016 | INR | 291 | 295 | 289.65 | 290.65 | 290.65 | -0.2 (-0.07%) | 184,619 |
| 1 Sep 2016 | INR | 292 | 293.9 | 288.1 | 290.85 | 290.85 | -1.3 (-0.44%) | 147,027 |
| 31 Aug 2016 | INR | 290.65 | 293.8 | 288.95 | 292.15 | 292.15 | +3.8 (+1.32%) | 192,895 |
| 30 Aug 2016 | INR | 295.25 | 297.95 | 287.5 | 288.35 | 288.35 | -5.65 (-1.92%) | 278,026 |
| 29 Aug 2016 | INR | 295.7 | 297.8 | 288.25 | 294 | 294 | -0.65 (-0.22%) | 198,969 |
| 26 Aug 2016 | INR | 297 | 298.8 | 293.05 | 294.65 | 294.65 | -2.1 (-0.71%) | 261,735 |
| 25 Aug 2016 | INR | 301.4 | 302 | 295.7 | 296.75 | 296.75 | -3 (-1.00%) | 116,564 |
