| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 528.95 | 535 | 525 | 529.75 | 529.75 | +0.35 (+0.07%) | 286,191 |
| 22 Aug 2016 | INR | 538 | 539 | 525 | 529.4 | 529.4 | -5.55 (-1.04%) | 3,412 |
| 19 Aug 2016 | INR | 538 | 545.5 | 533 | 534.95 | 534.95 | -3.25 (-0.60%) | 1,493 |
| 18 Aug 2016 | INR | 530 | 540 | 530 | 538.2 | 538.2 | +10.4 (+1.97%) | 4,020 |
| 17 Aug 2016 | INR | 530 | 538.95 | 524.05 | 527.8 | 527.8 | +1.4 (+0.27%) | 1,807 |
| 16 Aug 2016 | INR | 538.95 | 542.45 | 524.05 | 526.4 | 526.4 | -10.25 (-1.91%) | 2,780 |
| 12 Aug 2016 | INR | 539 | 545.8 | 533 | 536.65 | 536.65 | -3.3 (-0.61%) | 1,539 |
| 11 Aug 2016 | INR | 544.95 | 544.95 | 529 | 539.95 | 539.95 | +1.5 (+0.28%) | 1,772 |
| 10 Aug 2016 | INR | 545 | 554 | 535.15 | 538.45 | 538.45 | -13.6 (-2.46%) | 5,981 |
| 9 Aug 2016 | INR | 560 | 560 | 547 | 552.05 | 552.05 | -1.75 (-0.32%) | 5,933 |
| 8 Aug 2016 | INR | 540.65 | 562.95 | 534 | 553.8 | 553.8 | +17.35 (+3.23%) | 11,995 |
| 5 Aug 2016 | INR | 520 | 542 | 520 | 536.45 | 536.45 | +17.3 (+3.33%) | 4,926 |
| 4 Aug 2016 | INR | 523.9 | 524.15 | 517 | 519.15 | 519.15 | -5.65 (-1.08%) | 3,906 |
| 3 Aug 2016 | INR | 529.45 | 529.5 | 517.2 | 524.8 | 524.8 | -5.1 (-0.96%) | 29,004 |
| 2 Aug 2016 | INR | 542.1 | 544.9 | 526 | 529.9 | 529.9 | -15.2 (-2.79%) | 12,851 |
| 1 Aug 2016 | INR | 543.7 | 551 | 541.5 | 545.1 | 545.1 | +5.15 (+0.95%) | 5,785 |
| 29 Jul 2016 | INR | 541.75 | 544 | 538.65 | 539.95 | 539.95 | -1.4 (-0.26%) | 2,008 |
| 28 Jul 2016 | INR | 540 | 543 | 536.2 | 541.35 | 541.35 | -0.95 (-0.18%) | 30,457 |
| 27 Jul 2016 | INR | 540 | 545 | 535.45 | 542.3 | 542.3 | +7.15 (+1.34%) | 3,228 |
| 26 Jul 2016 | INR | 535 | 547.8 | 528.5 | 535.15 | 535.15 | -5.25 (-0.97%) | 12,358 |
| 25 Jul 2016 | INR | 547.7 | 566.9 | 534.95 | 540.4 | 540.4 | +0.05 (+0.01%) | 56,600 |
| 22 Jul 2016 | INR | 546 | 550.35 | 538 | 540.35 | 540.35 | -1.6 (-0.30%) | 3,490 |
| 21 Jul 2016 | INR | 545 | 552 | 536.5 | 541.95 | 541.95 | +2.45 (+0.45%) | 8,810 |
| 20 Jul 2016 | INR | 538.65 | 553 | 535 | 539.5 | 539.5 | -0.65 (-0.12%) | 13,547 |
| 19 Jul 2016 | INR | 535.7 | 547.1 | 535.7 | 540.15 | 540.15 | +5.6 (+1.05%) | 3,859 |
| 18 Jul 2016 | INR | 540 | 542.3 | 533 | 534.55 | 534.55 | -6.5 (-1.20%) | 4,873 |
| 15 Jul 2016 | INR | 550 | 553.95 | 524.1 | 541.05 | 541.05 | -9.25 (-1.68%) | 20,044 |
| 14 Jul 2016 | INR | 560 | 560 | 546.15 | 550.3 | 550.3 | -4.9 (-0.88%) | 6,422 |
| 13 Jul 2016 | INR | 563 | 569.85 | 547.7 | 555.2 | 555.2 | -8.25 (-1.46%) | 7,382 |
| 12 Jul 2016 | INR | 567.5 | 571 | 561.4 | 563.45 | 563.45 | -6.4 (-1.12%) | 1,571 |
