| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 2,536 | 2,606 | 2,536 | 2,603.2 | 2,603.2 | +51.75 (+2.03%) | 44,824 |
| 22 Aug 2016 | INR | 2,581 | 2,593.5 | 2,540 | 2,551.45 | 2,551.45 | -52.5 (-2.02%) | 42,003 |
| 19 Aug 2016 | INR | 2,636 | 2,647.8 | 2,600 | 2,603.95 | 2,603.95 | -32.75 (-1.24%) | 31,879 |
| 18 Aug 2016 | INR | 2,630 | 2,657 | 2,630 | 2,636.7 | 2,636.7 | +12.8 (+0.49%) | 16,659 |
| 17 Aug 2016 | INR | 2,695 | 2,695 | 2,618 | 2,623.9 | 2,623.9 | -67.55 (-2.51%) | 48,596 |
| 16 Aug 2016 | INR | 2,740 | 2,740 | 2,674 | 2,691.45 | 2,691.45 | -40.9 (-1.50%) | 34,712 |
| 12 Aug 2016 | INR | 2,706 | 2,740 | 2,705.95 | 2,732.35 | 2,732.35 | +28.05 (+1.04%) | 41,590 |
| 11 Aug 2016 | INR | 2,670 | 2,715 | 2,669.5 | 2,704.3 | 2,704.3 | +30.4 (+1.14%) | 34,271 |
| 10 Aug 2016 | INR | 2,650 | 2,680 | 2,647 | 2,673.9 | 2,673.9 | +23.35 (+0.88%) | 57,382 |
| 9 Aug 2016 | INR | 2,651.9 | 2,659 | 2,610 | 2,650.55 | 2,650.55 | -1.35 (-0.05%) | 50,237 |
| 8 Aug 2016 | INR | 2,648 | 2,666.8 | 2,631.45 | 2,651.9 | 2,651.9 | +3 (+0.11%) | 34,581 |
| 5 Aug 2016 | INR | 2,660 | 2,682.9 | 2,633 | 2,648.9 | 2,648.9 | -3.75 (-0.14%) | 101,443 |
| 4 Aug 2016 | INR | 2,678.7 | 2,682.05 | 2,638.95 | 2,652.65 | 2,652.65 | -3.6 (-0.14%) | 55,125 |
| 3 Aug 2016 | INR | 2,680.5 | 2,694 | 2,648.85 | 2,656.25 | 2,656.25 | -35.85 (-1.33%) | 66,149 |
| 2 Aug 2016 | INR | 2,696 | 2,716 | 2,686.05 | 2,692.1 | 2,692.1 | -5.9 (-0.22%) | 155,866 |
| 1 Aug 2016 | INR | 2,620 | 2,720 | 2,620 | 2,698 | 2,698 | +79.45 (+3.03%) | 153,448 |
| 29 Jul 2016 | INR | 2,614 | 2,632 | 2,599.2 | 2,618.55 | 2,618.55 | +3 (+0.11%) | 42,324 |
| 28 Jul 2016 | INR | 2,577 | 2,626.6 | 2,577 | 2,615.55 | 2,615.55 | +39.45 (+1.53%) | 60,293 |
| 27 Jul 2016 | INR | 2,550 | 2,580 | 2,548.3 | 2,576.1 | 2,576.1 | +27.8 (+1.09%) | 56,329 |
| 26 Jul 2016 | INR | 2,551 | 2,563 | 2,531.3 | 2,548.3 | 2,548.3 | -3.25 (-0.13%) | 42,811 |
| 25 Jul 2016 | INR | 2,508.5 | 2,555 | 2,507.05 | 2,551.55 | 2,551.55 | +42.4 (+1.69%) | 62,922 |
| 22 Jul 2016 | INR | 2,490 | 2,520.9 | 2,480 | 2,509.15 | 2,509.15 | +7.9 (+0.32%) | 42,665 |
| 21 Jul 2016 | INR | 2,490 | 2,515 | 2,466 | 2,501.25 | 2,501.25 | +8 (+0.32%) | 49,200 |
| 20 Jul 2016 | INR | 2,458 | 2,499 | 2,448.05 | 2,493.25 | 2,493.25 | +31.7 (+1.29%) | 58,240 |
| 19 Jul 2016 | INR | 2,430 | 2,467.05 | 2,430 | 2,461.55 | 2,461.55 | +28.05 (+1.15%) | 38,425 |
| 18 Jul 2016 | INR | 2,445 | 2,470 | 2,428.95 | 2,433.5 | 2,433.5 | -8.4 (-0.34%) | 91,363 |
| 15 Jul 2016 | INR | 2,524 | 2,528 | 2,428.05 | 2,441.9 | 2,441.9 | -78.4 (-3.11%) | 289,461 |
| 14 Jul 2016 | INR | 2,488.5 | 2,526.85 | 2,472.05 | 2,520.3 | 2,520.3 | +28.9 (+1.16%) | 91,140 |
| 13 Jul 2016 | INR | 2,476 | 2,498 | 2,451.55 | 2,491.4 | 2,491.4 | +29.9 (+1.21%) | 56,217 |
| 12 Jul 2016 | INR | 2,469 | 2,476.65 | 2,437 | 2,461.5 | 2,461.5 | -2.15 (-0.09%) | 31,018 |
