| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 553.05 | 557.6 | 547 | 549.5 | 549.5 | -5 (-0.90%) | 7,270 |
| 22 Aug 2016 | INR | 568 | 568 | 552 | 554.5 | 554.5 | -12.1 (-2.14%) | 4,730 |
| 19 Aug 2016 | INR | 574 | 574 | 561.45 | 566.6 | 566.6 | -2.5 (-0.44%) | 5,070 |
| 18 Aug 2016 | INR | 547 | 575 | 547 | 569.1 | 569.1 | +18.4 (+3.34%) | 38,704 |
| 17 Aug 2016 | INR | 544.45 | 558.5 | 540.5 | 550.7 | 550.7 | +11.45 (+2.12%) | 22,945 |
| 16 Aug 2016 | INR | 539 | 550.5 | 538 | 539.25 | 539.25 | +1.75 (+0.33%) | 24,466 |
| 12 Aug 2016 | INR | 549.5 | 554.5 | 533 | 537.5 | 537.5 | -1.65 (-0.31%) | 5,508 |
| 11 Aug 2016 | INR | 546.95 | 548 | 536.25 | 539.15 | 539.15 | -8.55 (-1.56%) | 11,422 |
| 10 Aug 2016 | INR | 558.75 | 565 | 545.35 | 547.7 | 547.7 | -12.35 (-2.21%) | 4,693 |
| 9 Aug 2016 | INR | 565.05 | 570 | 558.15 | 560.05 | 560.05 | -7.35 (-1.30%) | 8,717 |
| 8 Aug 2016 | INR | 569.5 | 574.95 | 561.35 | 567.4 | 567.4 | +3.2 (+0.57%) | 12,932 |
| 5 Aug 2016 | INR | 541.4 | 567 | 537 | 564.2 | 564.2 | +28.8 (+5.38%) | 34,363 |
| 4 Aug 2016 | INR | 548 | 548.7 | 530.25 | 535.4 | 535.4 | -0.6 (-0.11%) | 18,179 |
| 3 Aug 2016 | INR | 552.5 | 559 | 531.5 | 536 | 536 | -16.2 (-2.93%) | 62,247 |
| 2 Aug 2016 | INR | 561.7 | 562 | 547.6 | 552.2 | 552.2 | -7.55 (-1.35%) | 16,245 |
| 1 Aug 2016 | INR | 550 | 563 | 549.25 | 559.75 | 559.75 | +12.8 (+2.34%) | 22,589 |
| 29 Jul 2016 | INR | 560.45 | 564.15 | 544.1 | 546.95 | 546.95 | -8.7 (-1.57%) | 22,443 |
| 28 Jul 2016 | INR | 555.1 | 560 | 553.5 | 555.65 | 555.65 | -0.1 (-0.02%) | 9,247 |
| 27 Jul 2016 | INR | 557 | 560 | 554 | 555.75 | 555.75 | -0.75 (-0.13%) | 6,660 |
| 26 Jul 2016 | INR | 563.05 | 564 | 553.5 | 556.5 | 556.5 | +0.55 (+0.10%) | 12,436 |
| 25 Jul 2016 | INR | 566 | 566 | 554 | 555.95 | 555.95 | -8.5 (-1.51%) | 17,398 |
| 22 Jul 2016 | INR | 569 | 570.65 | 562 | 564.45 | 564.45 | -1.05 (-0.19%) | 18,908 |
| 21 Jul 2016 | INR | 567.9 | 568.85 | 564 | 565.5 | 565.5 | +1.7 (+0.30%) | 10,414 |
| 20 Jul 2016 | INR | 560 | 571.35 | 558.6 | 563.8 | 563.8 | +5.6 (+1.00%) | 13,406 |
| 19 Jul 2016 | INR | 565 | 565 | 556 | 558.2 | 558.2 | -3.05 (-0.54%) | 14,013 |
| 18 Jul 2016 | INR | 570 | 571.65 | 558 | 561.25 | 561.25 | -3.6 (-0.64%) | 8,899 |
| 15 Jul 2016 | INR | 570.5 | 570.9 | 563.25 | 564.85 | 564.85 | -4.5 (-0.79%) | 4,410 |
| 14 Jul 2016 | INR | 579.95 | 580.55 | 568.1 | 569.35 | 569.35 | -8.85 (-1.53%) | 13,101 |
| 13 Jul 2016 | INR | 583.35 | 586 | 576 | 578.2 | 578.2 | -3.5 (-0.60%) | 15,356 |
| 12 Jul 2016 | INR | 590 | 590.65 | 578 | 581.7 | 581.7 | -10.55 (-1.78%) | 8,356 |
