| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 4,370 | 4,399 | 4,280 | 4,346.9 | 434.69 | +25.25 (+0.58%) | 570 |
| 22 Aug 2016 | INR | 4,448.7 | 4,448.7 | 4,311 | 4,321.65 | 432.165 | -65 (-1.48%) | 662 |
| 19 Aug 2016 | INR | 4,325 | 4,498 | 4,325 | 4,386.65 | 438.665 | +11.65 (+0.27%) | 1,073 |
| 18 Aug 2016 | INR | 4,347 | 4,415 | 4,320 | 4,375 | 437.5 | +92.8 (+2.17%) | 758 |
| 17 Aug 2016 | INR | 4,300 | 4,354.95 | 4,255 | 4,282.2 | 428.22 | -42.85 (-0.99%) | 774 |
| 16 Aug 2016 | INR | 4,400 | 4,545 | 4,310 | 4,325.05 | 432.505 | -150.85 (-3.37%) | 971 |
| 12 Aug 2016 | INR | 4,600 | 4,657.95 | 4,399.95 | 4,475.9 | 447.59 | -86 (-1.89%) | 2,204 |
| 11 Aug 2016 | INR | 4,699 | 4,894 | 4,455.55 | 4,561.9 | 456.19 | -105.75 (-2.27%) | 7,978 |
| 10 Aug 2016 | INR | 4,899.95 | 4,899.95 | 4,620 | 4,667.65 | 466.765 | -46.7 (-0.99%) | 1,049 |
| 9 Aug 2016 | INR | 4,601 | 4,840 | 4,601 | 4,714.35 | 471.435 | +163.65 (+3.60%) | 4,041 |
| 8 Aug 2016 | INR | 4,360 | 4,578 | 4,330 | 4,550.7 | 455.07 | +190 (+4.36%) | 3,357 |
| 5 Aug 2016 | INR | 4,350 | 4,397.95 | 4,300 | 4,360.7 | 436.07 | +1.9 (+0.04%) | 823 |
| 4 Aug 2016 | INR | 4,400 | 4,405 | 4,350 | 4,358.8 | 435.88 | +3 (+0.07%) | 540 |
| 3 Aug 2016 | INR | 4,410 | 4,430 | 4,330 | 4,355.8 | 435.58 | -52.1 (-1.18%) | 1,087 |
| 2 Aug 2016 | INR | 4,450 | 4,499 | 4,400 | 4,407.9 | 440.79 | +58 (+1.33%) | 2,793 |
| 1 Aug 2016 | INR | 4,055.05 | 4,540.6 | 4,055.05 | 4,349.9 | 434.99 | +282.4 (+6.94%) | 5,022 |
| 29 Jul 2016 | INR | 4,105.8 | 4,106 | 4,050 | 4,067.5 | 406.75 | +30.55 (+0.76%) | 374 |
| 28 Jul 2016 | INR | 4,120 | 4,120 | 4,016 | 4,036.95 | 403.695 | -67.8 (-1.65%) | 793 |
| 27 Jul 2016 | INR | 4,075.3 | 4,149.85 | 4,075.3 | 4,104.75 | 410.475 | -4.25 (-0.10%) | 655 |
| 26 Jul 2016 | INR | 4,101 | 4,150 | 4,078 | 4,109 | 410.9 | +28.4 (+0.70%) | 912 |
| 25 Jul 2016 | INR | 3,975.15 | 4,099 | 3,950 | 4,080.6 | 408.06 | +126.7 (+3.20%) | 681 |
| 22 Jul 2016 | INR | 4,000 | 4,000.1 | 3,945 | 3,953.9 | 395.39 | -32.6 (-0.82%) | 657 |
| 21 Jul 2016 | INR | 4,035 | 4,035 | 3,955 | 3,986.5 | 398.65 | -32.25 (-0.80%) | 313 |
| 20 Jul 2016 | INR | 4,001.1 | 4,065.8 | 3,960 | 4,018.75 | 401.875 | +28.6 (+0.72%) | 349 |
| 19 Jul 2016 | INR | 4,049.9 | 4,050 | 3,977.1 | 3,990.15 | 399.015 | -13.65 (-0.34%) | 115 |
| 18 Jul 2016 | INR | 4,066 | 4,079.3 | 3,973 | 4,003.8 | 400.38 | -16.7 (-0.42%) | 296 |
| 15 Jul 2016 | INR | 3,969.05 | 4,080 | 3,969.05 | 4,020.5 | 402.05 | -29.5 (-0.73%) | 414 |
| 14 Jul 2016 | INR | 3,949.9 | 4,050 | 3,930.05 | 4,050 | 405 | +146.9 (+3.76%) | 436 |
| 13 Jul 2016 | INR | 4,085 | 4,085 | 3,880 | 3,903.1 | 390.31 | -126.3 (-3.13%) | 984 |
| 12 Jul 2016 | INR | 4,115 | 4,175 | 3,990 | 4,029.4 | 402.94 | -115.05 (-2.78%) | 1,334 |
