| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 373.1 | 377.7 | 369.5 | 372.25 | 372.25 | -0.85 (-0.23%) | 80,887 |
| 22 Aug 2016 | INR | 384 | 386 | 372.4 | 373.1 | 373.1 | -8.55 (-2.24%) | 120,765 |
| 19 Aug 2016 | INR | 366.65 | 384.25 | 366.65 | 381.65 | 381.65 | +15.9 (+4.35%) | 254,515 |
| 18 Aug 2016 | INR | 369.05 | 369.6 | 364.5 | 365.75 | 365.75 | -2.05 (-0.56%) | 70,289 |
| 17 Aug 2016 | INR | 370 | 373.9 | 364 | 367.8 | 367.8 | -2.75 (-0.74%) | 80,449 |
| 16 Aug 2016 | INR | 365.8 | 372.5 | 363.55 | 370.55 | 370.55 | +6.5 (+1.79%) | 136,787 |
| 12 Aug 2016 | INR | 363.4 | 366.5 | 361.3 | 364.05 | 364.05 | +4.3 (+1.20%) | 227,644 |
| 11 Aug 2016 | INR | 349.95 | 362.4 | 345.8 | 359.75 | 359.75 | +12.3 (+3.54%) | 310,052 |
| 10 Aug 2016 | INR | 349.3 | 351.9 | 344 | 347.45 | 347.45 | +0.45 (+0.13%) | 157,591 |
| 9 Aug 2016 | INR | 352 | 352.8 | 345.5 | 347 | 347 | -4.75 (-1.35%) | 138,529 |
| 8 Aug 2016 | INR | 351.9 | 355.55 | 349.45 | 351.75 | 351.75 | +3.15 (+0.90%) | 164,990 |
| 5 Aug 2016 | INR | 348.1 | 352 | 345.8 | 348.6 | 348.6 | +1.5 (+0.43%) | 169,417 |
| 4 Aug 2016 | INR | 353.5 | 356.5 | 343.35 | 347.1 | 347.1 | +0.85 (+0.25%) | 217,096 |
| 3 Aug 2016 | INR | 360 | 360.6 | 342.55 | 346.25 | 346.25 | -19 (-5.20%) | 208,373 |
| 2 Aug 2016 | INR | 375.05 | 376 | 359.5 | 365.25 | 365.25 | -5.45 (-1.47%) | 811,709 |
| 1 Aug 2016 | INR | 350 | 374.7 | 350 | 370.7 | 370.7 | +20.95 (+5.99%) | 282,545 |
| 29 Jul 2016 | INR | 346.1 | 354.5 | 344.75 | 349.75 | 349.75 | +3 (+0.87%) | 100,572 |
| 28 Jul 2016 | INR | 342.95 | 349 | 341.05 | 346.75 | 346.75 | +2.8 (+0.81%) | 66,495 |
| 27 Jul 2016 | INR | 345.5 | 349.15 | 341.6 | 343.95 | 343.95 | +1.85 (+0.54%) | 114,034 |
| 26 Jul 2016 | INR | 336.3 | 346.9 | 336.3 | 342.1 | 342.1 | +5.8 (+1.72%) | 290,730 |
| 25 Jul 2016 | INR | 338 | 338 | 329.2 | 336.3 | 336.3 | +1.8 (+0.54%) | 74,021 |
| 22 Jul 2016 | INR | 335.65 | 338.5 | 330 | 334.5 | 334.5 | -0.15 (-0.04%) | 116,004 |
| 21 Jul 2016 | INR | 335 | 339.8 | 332.75 | 334.65 | 334.65 | -0.25 (-0.07%) | 191,126 |
| 20 Jul 2016 | INR | 326 | 336.05 | 326 | 334.9 | 334.9 | +9.85 (+3.03%) | 231,164 |
| 19 Jul 2016 | INR | 324.4 | 327.1 | 317.35 | 325.05 | 325.05 | +1.25 (+0.39%) | 91,055 |
| 18 Jul 2016 | INR | 325 | 329.65 | 321.1 | 323.8 | 323.8 | -1.45 (-0.45%) | 85,332 |
| 15 Jul 2016 | INR | 326.7 | 327.75 | 323.65 | 325.25 | 325.25 | -0.15 (-0.05%) | 49,346 |
| 14 Jul 2016 | INR | 327.9 | 329.1 | 324 | 325.4 | 325.4 | +1.65 (+0.51%) | 92,294 |
| 13 Jul 2016 | INR | 318.5 | 325.2 | 318.1 | 323.75 | 323.75 | +5.5 (+1.73%) | 179,889 |
| 12 Jul 2016 | INR | 317.85 | 321.95 | 317.2 | 318.25 | 318.25 | +0.9 (+0.28%) | 118,025 |
