| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 500 | 505.7 | 494.1 | 498.6 | 498.6 | -0.95 (-0.19%) | 51,544 |
| 22 Aug 2016 | INR | 505 | 514 | 497.3 | 499.55 | 499.55 | -5.3 (-1.05%) | 83,793 |
| 19 Aug 2016 | INR | 494.2 | 508.7 | 491 | 504.85 | 504.85 | +11.65 (+2.36%) | 102,456 |
| 18 Aug 2016 | INR | 493 | 501.25 | 487.5 | 493.2 | 493.2 | +3.6 (+0.74%) | 62,078 |
| 17 Aug 2016 | INR | 480 | 497 | 478 | 489.6 | 489.6 | +9.7 (+2.02%) | 104,068 |
| 16 Aug 2016 | INR | 480 | 485.2 | 475 | 479.9 | 479.9 | +1 (+0.21%) | 51,611 |
| 12 Aug 2016 | INR | 484 | 492.75 | 474.35 | 478.9 | 478.9 | -2.95 (-0.61%) | 163,563 |
| 11 Aug 2016 | INR | 486.55 | 519 | 472.05 | 481.85 | 481.85 | -0.55 (-0.11%) | 771,471 |
| 10 Aug 2016 | INR | 458 | 490 | 445.75 | 482.4 | 482.4 | +25.75 (+5.64%) | 484,412 |
| 9 Aug 2016 | INR | 465 | 465 | 454 | 456.65 | 456.65 | -9.45 (-2.03%) | 13,971 |
| 8 Aug 2016 | INR | 454 | 467.4 | 449.9 | 466.1 | 466.1 | +15 (+3.33%) | 45,919 |
| 5 Aug 2016 | INR | 453.45 | 455.5 | 447 | 451.1 | 451.1 | +3.4 (+0.76%) | 29,608 |
| 4 Aug 2016 | INR | 454.7 | 456.65 | 441.65 | 447.7 | 447.7 | -4.65 (-1.03%) | 31,572 |
| 3 Aug 2016 | INR | 463 | 464.95 | 450.05 | 452.35 | 452.35 | -8 (-1.74%) | 28,203 |
| 2 Aug 2016 | INR | 436 | 471.3 | 436 | 460.35 | 460.35 | +27.1 (+6.26%) | 242,721 |
| 1 Aug 2016 | INR | 441.9 | 446 | 430 | 433.25 | 433.25 | -7.05 (-1.60%) | 47,788 |
| 29 Jul 2016 | INR | 442.1 | 445.35 | 439 | 440.3 | 440.3 | -5.05 (-1.13%) | 42,024 |
| 28 Jul 2016 | INR | 455.05 | 455.05 | 443 | 445.35 | 445.35 | -6.95 (-1.54%) | 56,839 |
| 27 Jul 2016 | INR | 460.6 | 462 | 450.75 | 452.3 | 452.3 | -7 (-1.52%) | 25,037 |
| 26 Jul 2016 | INR | 467 | 467.2 | 456.4 | 459.3 | 459.3 | -4.15 (-0.90%) | 24,478 |
| 25 Jul 2016 | INR | 461.55 | 470 | 457.2 | 463.45 | 463.45 | +3.8 (+0.83%) | 24,568 |
| 22 Jul 2016 | INR | 453.85 | 462 | 451.65 | 459.65 | 459.65 | +3.15 (+0.69%) | 16,904 |
| 21 Jul 2016 | INR | 468 | 468.8 | 452.6 | 456.5 | 456.5 | -9.4 (-2.02%) | 32,163 |
| 20 Jul 2016 | INR | 460.3 | 468.35 | 460.2 | 465.9 | 465.9 | +4.05 (+0.88%) | 19,743 |
| 19 Jul 2016 | INR | 459.25 | 466 | 457 | 461.85 | 461.85 | +3.95 (+0.86%) | 25,938 |
| 18 Jul 2016 | INR | 470 | 470 | 455.05 | 457.9 | 457.9 | -7.2 (-1.55%) | 22,286 |
| 15 Jul 2016 | INR | 460.6 | 468.7 | 460.6 | 465.1 | 465.1 | +3 (+0.65%) | 51,767 |
| 14 Jul 2016 | INR | 470.95 | 479 | 459 | 462.1 | 462.1 | -11.45 (-2.42%) | 241,867 |
| 13 Jul 2016 | INR | 487.7 | 488.3 | 471.3 | 473.55 | 473.55 | -15.15 (-3.10%) | 56,551 |
| 12 Jul 2016 | INR | 486.75 | 493.5 | 481.75 | 488.7 | 488.7 | +2.95 (+0.61%) | 33,926 |
