| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 579 | 584 | 564.25 | 565.3 | 565.3 | -11.6 (-2.01%) | 5,225 |
| 22 Aug 2016 | INR | 562 | 584 | 554.85 | 576.9 | 576.9 | +19.5 (+3.50%) | 4,555 |
| 19 Aug 2016 | INR | 556 | 565.6 | 552 | 557.4 | 557.4 | +5.15 (+0.93%) | 4,202 |
| 18 Aug 2016 | INR | 543 | 560 | 540 | 552.25 | 552.25 | +8.8 (+1.62%) | 4,423 |
| 17 Aug 2016 | INR | 542.85 | 547 | 536.7 | 543.45 | 543.45 | +2.3 (+0.43%) | 4,804 |
| 16 Aug 2016 | INR | 535 | 545.5 | 534 | 541.15 | 541.15 | +4.05 (+0.75%) | 1,388 |
| 12 Aug 2016 | INR | 550 | 550.9 | 535.65 | 537.1 | 537.1 | -7.5 (-1.38%) | 1,732 |
| 11 Aug 2016 | INR | 560 | 560 | 540.15 | 544.6 | 544.6 | -15.55 (-2.78%) | 2,359 |
| 10 Aug 2016 | INR | 541.95 | 562.65 | 534.3 | 560.15 | 560.15 | +25.25 (+4.72%) | 4,972 |
| 9 Aug 2016 | INR | 551.55 | 555.85 | 531.1 | 534.9 | 534.9 | -17.3 (-3.13%) | 2,894 |
| 8 Aug 2016 | INR | 579.95 | 579.95 | 535.1 | 552.2 | 552.2 | -17.95 (-3.15%) | 11,332 |
| 5 Aug 2016 | INR | 594.75 | 602.6 | 565.35 | 570.15 | 570.15 | -20.2 (-3.42%) | 19,001 |
| 4 Aug 2016 | INR | 590 | 597 | 582.5 | 590.35 | 590.35 | -2.15 (-0.36%) | 2,371 |
| 3 Aug 2016 | INR | 585 | 605.4 | 573.5 | 592.5 | 592.5 | +7.45 (+1.27%) | 3,505 |
| 2 Aug 2016 | INR | 600 | 605 | 582 | 585.05 | 585.05 | -12.95 (-2.17%) | 2,007 |
| 1 Aug 2016 | INR | 595 | 633.55 | 586 | 598 | 598 | +14.15 (+2.42%) | 11,291 |
| 29 Jul 2016 | INR | 561.15 | 598.8 | 558.9 | 583.85 | 583.85 | +23.35 (+4.17%) | 11,467 |
| 28 Jul 2016 | INR | 545 | 565 | 544 | 560.5 | 560.5 | +14.4 (+2.64%) | 4,757 |
| 27 Jul 2016 | INR | 551.9 | 552 | 536 | 546.1 | 546.1 | -2.8 (-0.51%) | 2,246 |
| 26 Jul 2016 | INR | 538 | 564.35 | 536 | 548.9 | 548.9 | +11.25 (+2.09%) | 19,760 |
| 25 Jul 2016 | INR | 528.75 | 542 | 525.05 | 537.65 | 537.65 | +15.55 (+2.98%) | 2,917 |
| 22 Jul 2016 | INR | 525 | 528.25 | 520.15 | 522.1 | 522.1 | -3.95 (-0.75%) | 602 |
| 21 Jul 2016 | INR | 535 | 544 | 523.8 | 526.05 | 526.05 | -6.1 (-1.15%) | 1,503 |
| 20 Jul 2016 | INR | 518.5 | 533.6 | 518.5 | 532.15 | 532.15 | +10.65 (+2.04%) | 1,245 |
| 19 Jul 2016 | INR | 513 | 526.4 | 507.9 | 521.5 | 521.5 | +5.4 (+1.05%) | 1,121 |
| 18 Jul 2016 | INR | 530 | 530 | 513 | 516.1 | 516.1 | -4.4 (-0.85%) | 1,103 |
| 15 Jul 2016 | INR | 519 | 525 | 514.05 | 520.5 | 520.5 | +3.35 (+0.65%) | 783 |
| 14 Jul 2016 | INR | 513 | 520 | 505 | 517.15 | 517.15 | +4.35 (+0.85%) | 3,262 |
| 13 Jul 2016 | INR | 515 | 521 | 503.25 | 512.8 | 512.8 | -6.45 (-1.24%) | 2,355 |
| 12 Jul 2016 | INR | 524 | 530.15 | 517 | 519.25 | 519.25 | -9.9 (-1.87%) | 2,052 |
