| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 688 | 688 | 652.1 | 659.35 | 659.35 | -21.6 (-3.17%) | 21,850 |
| 22 Aug 2016 | INR | 675.25 | 696.7 | 675 | 680.95 | 680.95 | +5.8 (+0.86%) | 18,138 |
| 19 Aug 2016 | INR | 680.15 | 684 | 672.1 | 675.15 | 675.15 | -3 (-0.44%) | 11,968 |
| 18 Aug 2016 | INR | 652.25 | 681 | 652.25 | 678.15 | 678.15 | +26.1 (+4.00%) | 24,425 |
| 17 Aug 2016 | INR | 630.05 | 666.55 | 627 | 652.05 | 652.05 | +19.9 (+3.15%) | 35,641 |
| 16 Aug 2016 | INR | 641 | 641 | 630 | 632.15 | 632.15 | -1.9 (-0.30%) | 6,945 |
| 12 Aug 2016 | INR | 629.4 | 640.8 | 620 | 634.05 | 634.05 | +8.6 (+1.38%) | 26,055 |
| 11 Aug 2016 | INR | 609.9 | 629.95 | 603.5 | 625.45 | 625.45 | +21.95 (+3.64%) | 63,460 |
| 10 Aug 2016 | INR | 603 | 653.8 | 593.5 | 603.5 | 603.5 | +0.1 (+0.02%) | 187,266 |
| 9 Aug 2016 | INR | 599 | 619 | 590 | 603.4 | 603.4 | +7.5 (+1.26%) | 23,666 |
| 8 Aug 2016 | INR | 583 | 607 | 580.9 | 595.9 | 595.9 | +16.25 (+2.80%) | 23,664 |
| 5 Aug 2016 | INR | 556.25 | 597 | 553 | 579.65 | 579.65 | +27.45 (+4.97%) | 28,039 |
| 4 Aug 2016 | INR | 555 | 559 | 549.5 | 552.2 | 552.2 | +3.8 (+0.69%) | 4,732 |
| 3 Aug 2016 | INR | 552.7 | 558 | 543.65 | 548.4 | 548.4 | -4.5 (-0.81%) | 5,610 |
| 2 Aug 2016 | INR | 564.05 | 569.45 | 542.35 | 552.9 | 552.9 | -9.85 (-1.75%) | 7,380 |
| 1 Aug 2016 | INR | 567.9 | 574.75 | 556.5 | 562.75 | 562.75 | +1.35 (+0.24%) | 6,753 |
| 29 Jul 2016 | INR | 541.5 | 580.9 | 541.1 | 561.4 | 561.4 | +25.25 (+4.71%) | 36,342 |
| 28 Jul 2016 | INR | 533.2 | 540 | 530 | 536.15 | 536.15 | +4.35 (+0.82%) | 11,437 |
| 27 Jul 2016 | INR | 544 | 550.75 | 527.5 | 531.8 | 531.8 | -6.9 (-1.28%) | 2,922 |
| 26 Jul 2016 | INR | 550.8 | 554.5 | 535 | 538.7 | 538.7 | -11.25 (-2.05%) | 2,166 |
| 25 Jul 2016 | INR | 545 | 555.95 | 540 | 549.95 | 549.95 | +13.35 (+2.49%) | 4,794 |
| 22 Jul 2016 | INR | 547.95 | 547.95 | 531.3 | 536.6 | 536.6 | -8.6 (-1.58%) | 11,218 |
| 21 Jul 2016 | INR | 541.75 | 554.9 | 540 | 545.2 | 545.2 | -0.25 (-0.05%) | 6,044 |
| 20 Jul 2016 | INR | 528.05 | 549.2 | 528 | 545.45 | 545.45 | +17.65 (+3.34%) | 8,585 |
| 19 Jul 2016 | INR | 535.35 | 536.95 | 520.5 | 527.8 | 527.8 | -7.8 (-1.46%) | 8,360 |
| 18 Jul 2016 | INR | 545.95 | 554 | 533 | 535.6 | 535.6 | -9.6 (-1.76%) | 6,164 |
| 15 Jul 2016 | INR | 551.95 | 551.95 | 543.5 | 545.2 | 545.2 | -4.8 (-0.87%) | 38,947 |
| 14 Jul 2016 | INR | 544.55 | 557 | 544.5 | 550 | 550 | +4 (+0.73%) | 2,499 |
| 13 Jul 2016 | INR | 552 | 554.95 | 535.4 | 546 | 546 | -5.05 (-0.92%) | 2,774 |
| 12 Jul 2016 | INR | 552 | 569 | 548.2 | 551.05 | 551.05 | +5.95 (+1.09%) | 26,924 |
