| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2016 | INR | 310 | 310 | 306 | 306.75 | 306.75 | -0.75 (-0.24%) | 6,625 |
| 18 Aug 2016 | INR | 308.85 | 312.95 | 307 | 307.5 | 307.5 | -0.4 (-0.13%) | 4,076 |
| 17 Aug 2016 | INR | 309.2 | 312.45 | 306 | 307.9 | 307.9 | -2.5 (-0.81%) | 16,013 |
| 16 Aug 2016 | INR | 309.95 | 314.95 | 309.25 | 310.4 | 310.4 | +0.3 (+0.10%) | 22,967 |
| 12 Aug 2016 | INR | 309.9 | 312.85 | 306.2 | 310.1 | 310.1 | +3.95 (+1.29%) | 36,360 |
| 11 Aug 2016 | INR | 308 | 312 | 304 | 306.15 | 306.15 | -1 (-0.33%) | 32,145 |
| 10 Aug 2016 | INR | 304.85 | 308.9 | 302 | 307.15 | 307.15 | +2.8 (+0.92%) | 41,225 |
| 9 Aug 2016 | INR | 302.15 | 308.65 | 297.1 | 304.35 | 304.35 | +3.05 (+1.01%) | 55,919 |
| 8 Aug 2016 | INR | 298.7 | 303 | 298.7 | 301.3 | 301.3 | +2.6 (+0.87%) | 20,389 |
| 5 Aug 2016 | INR | 298 | 299.95 | 295.5 | 298.7 | 298.7 | +1.75 (+0.59%) | 16,813 |
| 4 Aug 2016 | INR | 295.95 | 302 | 290.4 | 296.95 | 296.95 | +3.95 (+1.35%) | 27,011 |
| 3 Aug 2016 | INR | 291.8 | 296 | 286.25 | 293 | 293 | +3.1 (+1.07%) | 30,360 |
| 2 Aug 2016 | INR | 287.65 | 302.45 | 287.25 | 289.9 | 289.9 | +4.85 (+1.70%) | 79,002 |
| 1 Aug 2016 | INR | 295.35 | 295.65 | 282.45 | 285.05 | 285.05 | -8.25 (-2.81%) | 447,559 |
| 29 Jul 2016 | INR | 294.5 | 296.5 | 291 | 293.3 | 293.3 | -1.2 (-0.41%) | 20,057 |
| 28 Jul 2016 | INR | 295 | 296.6 | 290.25 | 294.5 | 294.5 | +1.2 (+0.41%) | 35,865 |
| 27 Jul 2016 | INR | 290.25 | 294.95 | 286.55 | 293.3 | 293.3 | +4.85 (+1.68%) | 62,196 |
| 26 Jul 2016 | INR | 291.25 | 293 | 285.5 | 288.45 | 288.45 | -3.5 (-1.20%) | 44,150 |
| 25 Jul 2016 | INR | 292.35 | 295 | 290.55 | 291.95 | 291.95 | +0.2 (+0.07%) | 9,385 |
| 22 Jul 2016 | INR | 293.1 | 295.8 | 289.95 | 291.75 | 291.75 | +0.7 (+0.24%) | 10,156 |
| 21 Jul 2016 | INR | 295 | 297 | 289.3 | 291.05 | 291.05 | -4.05 (-1.37%) | 9,903 |
| 20 Jul 2016 | INR | 297.2 | 300 | 293.05 | 295.1 | 295.1 | -1.15 (-0.39%) | 21,407 |
| 19 Jul 2016 | INR | 303 | 304.3 | 291.05 | 296.25 | 296.25 | -3.35 (-1.12%) | 70,403 |
| 18 Jul 2016 | INR | 301.55 | 306.7 | 296 | 299.6 | 299.6 | +1.15 (+0.39%) | 74,118 |
| 15 Jul 2016 | INR | 296.1 | 301 | 292.05 | 298.45 | 298.45 | +3.95 (+1.34%) | 57,238 |
| 14 Jul 2016 | INR | 286.55 | 297.8 | 285.1 | 294.5 | 294.5 | +6.4 (+2.22%) | 22,076 |
| 13 Jul 2016 | INR | 289.9 | 291.5 | 281.9 | 288.1 | 288.1 | +0.15 (+0.05%) | 29,203 |
| 12 Jul 2016 | INR | 297 | 298 | 285.5 | 287.95 | 287.95 | -6.45 (-2.19%) | 21,019 |
| 11 Jul 2016 | INR | 292 | 297.4 | 291.45 | 294.4 | 294.4 | +4.85 (+1.68%) | 33,888 |
| 8 Jul 2016 | INR | 289.25 | 295.8 | 285.5 | 289.55 | 289.55 | +2.25 (+0.78%) | 45,903 |
