| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2016 | INR | 568.1 | 571.7 | 560.05 | 561.65 | 280.825 | -7.45 (-1.31%) | 4,199 |
| 23 Aug 2016 | INR | 575.35 | 578.45 | 565.25 | 569.1 | 284.55 | -6.45 (-1.12%) | 3,358 |
| 22 Aug 2016 | INR | 589.95 | 591 | 575 | 575.55 | 287.775 | -9.5 (-1.62%) | 8,420 |
| 19 Aug 2016 | INR | 570 | 588 | 567 | 585.05 | 292.525 | +20.95 (+3.71%) | 11,411 |
| 18 Aug 2016 | INR | 565.55 | 577 | 561 | 564.1 | 282.05 | 0.0 (0.0%) | 9,492 |
| 17 Aug 2016 | INR | 582 | 583.7 | 559.3 | 564.1 | 282.05 | -12.95 (-2.24%) | 9,455 |
| 16 Aug 2016 | INR | 619.8 | 619.8 | 567.7 | 577.05 | 288.525 | -22.75 (-3.79%) | 14,357 |
| 12 Aug 2016 | INR | 600 | 608 | 586.6 | 599.8 | 299.9 | +6.6 (+1.11%) | 11,752 |
| 11 Aug 2016 | INR | 594.2 | 596.4 | 585.6 | 593.2 | 296.6 | -3.1 (-0.52%) | 8,243 |
| 10 Aug 2016 | INR | 610 | 614 | 590.2 | 596.3 | 298.15 | -16.9 (-2.76%) | 6,969 |
| 9 Aug 2016 | INR | 620 | 629 | 611 | 613.2 | 306.6 | -3.95 (-0.64%) | 11,957 |
| 8 Aug 2016 | INR | 586.95 | 625 | 581 | 617.15 | 308.575 | +30.2 (+5.15%) | 24,149 |
| 5 Aug 2016 | INR | 580.65 | 598.4 | 580.1 | 586.95 | 293.475 | +3.4 (+0.58%) | 7,484 |
| 4 Aug 2016 | INR | 578 | 593.9 | 568 | 583.55 | 291.775 | +7.15 (+1.24%) | 6,182 |
| 3 Aug 2016 | INR | 593 | 593 | 571 | 576.4 | 288.2 | -15.45 (-2.61%) | 11,434 |
| 2 Aug 2016 | INR | 615.95 | 615.95 | 588.65 | 591.85 | 295.925 | -16.45 (-2.70%) | 5,947 |
| 1 Aug 2016 | INR | 615 | 622 | 605.15 | 608.3 | 304.15 | -2.05 (-0.34%) | 8,180 |
| 29 Jul 2016 | INR | 614.25 | 614.25 | 605.6 | 610.35 | 305.175 | -0.3 (-0.05%) | 7,412 |
| 28 Jul 2016 | INR | 609.5 | 614.9 | 595 | 610.65 | 305.325 | +4.35 (+0.72%) | 6,561 |
| 27 Jul 2016 | INR | 612.1 | 620.85 | 602.25 | 606.3 | 303.15 | -3.45 (-0.57%) | 5,787 |
| 26 Jul 2016 | INR | 620.1 | 628 | 605.75 | 609.75 | 304.875 | -9.85 (-1.59%) | 14,443 |
| 25 Jul 2016 | INR | 615.85 | 631.5 | 615 | 619.6 | 309.8 | +7.7 (+1.26%) | 20,630 |
| 22 Jul 2016 | INR | 601 | 625 | 590.65 | 611.9 | 305.95 | +12.8 (+2.14%) | 27,216 |
| 21 Jul 2016 | INR | 568.7 | 603.55 | 568.7 | 599.1 | 299.55 | +30.4 (+5.35%) | 28,078 |
| 20 Jul 2016 | INR | 569.95 | 574 | 566 | 568.7 | 284.35 | +3.7 (+0.65%) | 9,581 |
| 19 Jul 2016 | INR | 572.75 | 572.75 | 559.55 | 565 | 282.5 | -5.35 (-0.94%) | 7,356 |
| 18 Jul 2016 | INR | 570 | 578.1 | 565.6 | 570.35 | 285.175 | +5.75 (+1.02%) | 13,764 |
| 15 Jul 2016 | INR | 560 | 569.9 | 556 | 564.6 | 282.3 | +9.75 (+1.76%) | 16,915 |
| 14 Jul 2016 | INR | 538.9 | 565 | 538.9 | 554.85 | 277.425 | +18.55 (+3.46%) | 37,625 |
| 13 Jul 2016 | INR | 528.1 | 550 | 528.05 | 536.3 | 268.15 | +11.2 (+2.13%) | 28,827 |
