| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 326.1 | 331 | 313.05 | 317.6 | 317.6 | -8.85 (-2.71%) | 73,593 |
| 22 Aug 2016 | INR | 323 | 333.45 | 322.8 | 326.45 | 326.45 | +10.75 (+3.41%) | 165,885 |
| 19 Aug 2016 | INR | 309 | 326.05 | 309 | 315.7 | 315.7 | +6.95 (+2.25%) | 149,635 |
| 18 Aug 2016 | INR | 299.9 | 312 | 299.3 | 308.75 | 308.75 | +14.3 (+4.86%) | 122,470 |
| 17 Aug 2016 | INR | 281.1 | 299.7 | 280.9 | 294.45 | 294.45 | +12.8 (+4.54%) | 111,392 |
| 16 Aug 2016 | INR | 280 | 288.25 | 279.9 | 281.65 | 281.65 | +0.3 (+0.11%) | 17,240 |
| 12 Aug 2016 | INR | 278 | 286.05 | 278 | 281.35 | 281.35 | +1.85 (+0.66%) | 63,755 |
| 11 Aug 2016 | INR | 272.8 | 283.25 | 269.5 | 279.5 | 279.5 | +5.85 (+2.14%) | 59,259 |
| 10 Aug 2016 | INR | 274.85 | 277.5 | 270.35 | 273.65 | 273.65 | +1.9 (+0.70%) | 71,489 |
| 9 Aug 2016 | INR | 262.2 | 276 | 262.2 | 271.75 | 271.75 | +4.7 (+1.76%) | 47,048 |
| 8 Aug 2016 | INR | 280 | 281.1 | 266.1 | 267.05 | 267.05 | -13 (-4.64%) | 52,058 |
| 5 Aug 2016 | INR | 287.5 | 287.5 | 277.6 | 280.05 | 280.05 | -5.3 (-1.86%) | 79,096 |
| 4 Aug 2016 | INR | 282 | 288.9 | 277 | 285.35 | 285.35 | +1.15 (+0.40%) | 65,753 |
| 3 Aug 2016 | INR | 289.9 | 293.9 | 281.8 | 284.2 | 284.2 | -6 (-2.07%) | 59,615 |
| 2 Aug 2016 | INR | 289.4 | 297.6 | 283 | 290.2 | 290.2 | +3.3 (+1.15%) | 138,995 |
| 1 Aug 2016 | INR | 276 | 292.6 | 268.05 | 286.9 | 286.9 | +13.85 (+5.07%) | 216,815 |
| 29 Jul 2016 | INR | 264 | 284 | 264 | 273.05 | 273.05 | +31.35 (+12.97%) | 403,698 |
| 28 Jul 2016 | INR | 276 | 287 | 239 | 241.7 | 241.7 | -31.15 (-11.42%) | 251,857 |
| 27 Jul 2016 | INR | 267 | 275.25 | 265.85 | 272.85 | 272.85 | +6.55 (+2.46%) | 53,962 |
| 26 Jul 2016 | INR | 269.7 | 279.9 | 262.2 | 266.3 | 266.3 | -0.5 (-0.19%) | 145,346 |
| 25 Jul 2016 | INR | 249.7 | 269.9 | 248.4 | 266.8 | 266.8 | +18.6 (+7.49%) | 158,315 |
| 22 Jul 2016 | INR | 225 | 250 | 225 | 248.2 | 248.2 | +26 (+11.70%) | 255,080 |
| 21 Jul 2016 | INR | 224 | 228.45 | 221 | 222.2 | 222.2 | -1.2 (-0.54%) | 18,245 |
| 20 Jul 2016 | INR | 221.55 | 226.3 | 221.4 | 223.4 | 223.4 | +0.45 (+0.20%) | 15,140 |
| 19 Jul 2016 | INR | 222.5 | 224 | 221.9 | 222.95 | 222.95 | +0.6 (+0.27%) | 5,148 |
| 18 Jul 2016 | INR | 224.25 | 227.4 | 220.9 | 222.35 | 222.35 | -2.95 (-1.31%) | 15,899 |
| 15 Jul 2016 | INR | 229 | 231 | 224.6 | 225.3 | 225.3 | -2.95 (-1.29%) | 13,482 |
| 14 Jul 2016 | INR | 227.3 | 231.5 | 225.65 | 228.25 | 228.25 | +1.55 (+0.68%) | 8,511 |
| 13 Jul 2016 | INR | 233.9 | 236 | 225.7 | 226.7 | 226.7 | -6.9 (-2.95%) | 19,278 |
| 12 Jul 2016 | INR | 232.45 | 234 | 226.5 | 233.6 | 233.6 | +6.15 (+2.70%) | 27,374 |
