| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 515.3 | 522 | 515.3 | 517.85 | 517.85 | -0.55 (-0.11%) | 3,684 |
| 22 Aug 2016 | INR | 519 | 526.25 | 517.1 | 518.4 | 518.4 | -0.5 (-0.10%) | 3,624 |
| 19 Aug 2016 | INR | 508 | 521.95 | 508 | 518.9 | 518.9 | +9.7 (+1.90%) | 16,132 |
| 18 Aug 2016 | INR | 506.45 | 510.85 | 504.5 | 509.2 | 509.2 | +6.95 (+1.38%) | 1,780 |
| 17 Aug 2016 | INR | 503.7 | 505.9 | 501.25 | 502.25 | 502.25 | +0.8 (+0.16%) | 6,223 |
| 16 Aug 2016 | INR | 505 | 510 | 500.15 | 501.45 | 501.45 | -7.15 (-1.41%) | 3,234 |
| 12 Aug 2016 | INR | 506.4 | 513.5 | 506.1 | 508.6 | 508.6 | -0.55 (-0.11%) | 5,138 |
| 11 Aug 2016 | INR | 501.15 | 511.9 | 500.55 | 509.15 | 509.15 | +7.75 (+1.55%) | 7,231 |
| 10 Aug 2016 | INR | 512 | 512 | 497.1 | 501.4 | 501.4 | -7.2 (-1.42%) | 6,443 |
| 9 Aug 2016 | INR | 509 | 522.35 | 506 | 508.6 | 508.6 | +3.3 (+0.65%) | 24,171 |
| 8 Aug 2016 | INR | 500.05 | 510.5 | 499 | 505.3 | 505.3 | +5.3 (+1.06%) | 19,894 |
| 5 Aug 2016 | INR | 499.1 | 502.05 | 497.25 | 500 | 500 | +3.15 (+0.63%) | 8,541 |
| 4 Aug 2016 | INR | 496 | 499.4 | 491.15 | 496.85 | 496.85 | +3.15 (+0.64%) | 5,497 |
| 3 Aug 2016 | INR | 495.25 | 498.25 | 490.8 | 493.7 | 493.7 | -1.8 (-0.36%) | 4,081 |
| 2 Aug 2016 | INR | 505 | 505 | 492.6 | 495.5 | 495.5 | -6.65 (-1.32%) | 6,534 |
| 1 Aug 2016 | INR | 505 | 508 | 498.45 | 502.15 | 502.15 | +0.8 (+0.16%) | 6,993 |
| 29 Jul 2016 | INR | 504.3 | 507.8 | 500.9 | 501.35 | 501.35 | -3.05 (-0.60%) | 8,554 |
| 28 Jul 2016 | INR | 502 | 504.55 | 502 | 504.4 | 504.4 | +0.45 (+0.09%) | 4,057 |
| 27 Jul 2016 | INR | 503.5 | 505 | 502 | 503.95 | 503.95 | -0.55 (-0.11%) | 7,723 |
| 26 Jul 2016 | INR | 508.6 | 509.45 | 504.1 | 504.5 | 504.5 | -4.35 (-0.85%) | 4,891 |
| 25 Jul 2016 | INR | 504 | 513.95 | 504 | 508.85 | 508.85 | +5.65 (+1.12%) | 10,448 |
| 22 Jul 2016 | INR | 507 | 507 | 502.95 | 503.2 | 503.2 | -1.8 (-0.36%) | 4,129 |
| 21 Jul 2016 | INR | 512 | 515 | 504.05 | 505 | 505 | -4.05 (-0.80%) | 10,017 |
| 20 Jul 2016 | INR | 510 | 519.95 | 507 | 509.05 | 509.05 | +0.9 (+0.18%) | 18,522 |
| 19 Jul 2016 | INR | 512.5 | 512.5 | 506.1 | 508.15 | 508.15 | -4.45 (-0.87%) | 4,356 |
| 18 Jul 2016 | INR | 517 | 519.9 | 510.05 | 512.6 | 512.6 | -3.1 (-0.60%) | 4,648 |
| 15 Jul 2016 | INR | 514 | 517 | 510.55 | 515.7 | 515.7 | +3 (+0.59%) | 878 |
| 14 Jul 2016 | INR | 516.65 | 518 | 510 | 512.7 | 512.7 | -3.3 (-0.64%) | 1,618 |
| 13 Jul 2016 | INR | 516.95 | 519.15 | 515.3 | 516 | 516 | +0.9 (+0.17%) | 915 |
| 12 Jul 2016 | INR | 516.8 | 519.95 | 513.1 | 515.1 | 515.1 | -0.45 (-0.09%) | 2,431 |
