| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 597.25 | 604 | 572.1 | 577.1 | 577.1 | -19.85 (-3.33%) | 194,239 |
| 22 Aug 2016 | INR | 594 | 605 | 593 | 596.95 | 596.95 | +4.75 (+0.80%) | 131,243 |
| 19 Aug 2016 | INR | 592.5 | 594.7 | 581.55 | 592.2 | 592.2 | +5.35 (+0.91%) | 94,354 |
| 18 Aug 2016 | INR | 595 | 596.5 | 585.25 | 586.85 | 586.85 | -0.55 (-0.09%) | 117,258 |
| 17 Aug 2016 | INR | 600 | 600 | 583.85 | 587.4 | 587.4 | -8.85 (-1.48%) | 98,933 |
| 16 Aug 2016 | INR | 580.1 | 602 | 579.95 | 596.25 | 596.25 | +16.15 (+2.78%) | 171,506 |
| 12 Aug 2016 | INR | 589 | 594.95 | 575 | 580.1 | 580.1 | -15.35 (-2.58%) | 195,438 |
| 11 Aug 2016 | INR | 588.2 | 598.5 | 581 | 595.45 | 595.45 | +12 (+2.06%) | 246,749 |
| 10 Aug 2016 | INR | 596 | 604.7 | 578.3 | 583.45 | 583.45 | -12.25 (-2.06%) | 211,879 |
| 9 Aug 2016 | INR | 609 | 613.8 | 593 | 595.7 | 595.7 | -10.1 (-1.67%) | 199,530 |
| 8 Aug 2016 | INR | 590.55 | 616.55 | 590 | 605.8 | 605.8 | +19.95 (+3.41%) | 372,257 |
| 5 Aug 2016 | INR | 576 | 587 | 573.9 | 585.85 | 585.85 | +15.8 (+2.77%) | 174,548 |
| 4 Aug 2016 | INR | 582 | 582 | 559 | 570.05 | 570.05 | -2.95 (-0.51%) | 232,452 |
| 3 Aug 2016 | INR | 581 | 583.2 | 568 | 573 | 573 | -7.2 (-1.24%) | 125,031 |
| 2 Aug 2016 | INR | 596.6 | 600.15 | 577.7 | 580.2 | 580.2 | -14.9 (-2.50%) | 220,192 |
| 1 Aug 2016 | INR | 604 | 604 | 590.5 | 595.1 | 595.1 | +2.55 (+0.43%) | 128,804 |
| 29 Jul 2016 | INR | 585.1 | 597 | 583 | 592.55 | 592.55 | +9.15 (+1.57%) | 173,804 |
| 28 Jul 2016 | INR | 588.6 | 592.5 | 575.5 | 583.4 | 583.4 | -4.45 (-0.76%) | 144,532 |
| 27 Jul 2016 | INR | 590 | 596.1 | 583 | 587.85 | 587.85 | -0.6 (-0.10%) | 295,246 |
| 26 Jul 2016 | INR | 600 | 600.5 | 585.75 | 588.45 | 588.45 | -4.85 (-0.82%) | 282,881 |
| 25 Jul 2016 | INR | 588 | 602 | 585.85 | 593.3 | 593.3 | +10.3 (+1.77%) | 321,447 |
| 22 Jul 2016 | INR | 576 | 585 | 568.55 | 583 | 583 | +6.15 (+1.07%) | 156,884 |
| 21 Jul 2016 | INR | 581 | 590 | 573.55 | 576.85 | 576.85 | +1.95 (+0.34%) | 162,983 |
| 20 Jul 2016 | INR | 573 | 583.25 | 571.5 | 574.9 | 574.9 | +2.85 (+0.50%) | 223,329 |
| 19 Jul 2016 | INR | 554.6 | 582 | 554 | 572.05 | 572.05 | +17.55 (+3.17%) | 263,042 |
| 18 Jul 2016 | INR | 555.5 | 562.6 | 551.5 | 554.5 | 554.5 | -0.95 (-0.17%) | 119,778 |
| 15 Jul 2016 | INR | 555 | 558 | 547.5 | 555.45 | 555.45 | +2.2 (+0.40%) | 288,715 |
| 14 Jul 2016 | INR | 545.1 | 556.35 | 545.1 | 553.25 | 553.25 | +8.15 (+1.50%) | 81,707 |
| 13 Jul 2016 | INR | 561.8 | 564.9 | 543.25 | 545.1 | 545.1 | -575 (-51.33%) | 310,625 |
| 12 Jul 2016 | INR | 1,138.7 | 1,152.45 | 1,115 | 1,120.1 | 1,120.1 | -12.5 (-1.10%) | 192,512 |
