| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2016 | INR | 277.2 | 279 | 271.15 | 272.35 | 272.35 | -5.2 (-1.87%) | 3,448 |
| 6 Sep 2016 | INR | 272 | 279 | 272 | 277.55 | 277.55 | +4.8 (+1.76%) | 5,896 |
| 2 Sep 2016 | INR | 276.3 | 278.45 | 270 | 272.75 | 272.75 | -3.55 (-1.28%) | 3,921 |
| 1 Sep 2016 | INR | 279.8 | 279.95 | 275 | 276.3 | 276.3 | -2.8 (-1.00%) | 2,735 |
| 31 Aug 2016 | INR | 276 | 284.65 | 274.1 | 279.1 | 279.1 | +3.65 (+1.33%) | 7,417 |
| 30 Aug 2016 | INR | 282.85 | 282.85 | 275 | 275.45 | 275.45 | -0.7 (-0.25%) | 3,067 |
| 29 Aug 2016 | INR | 273.75 | 282.95 | 271.6 | 276.15 | 276.15 | +2.05 (+0.75%) | 5,881 |
| 26 Aug 2016 | INR | 280.85 | 281 | 272.55 | 274.1 | 274.1 | -4.35 (-1.56%) | 4,850 |
| 25 Aug 2016 | INR | 285 | 288.9 | 275.75 | 278.45 | 278.45 | -3.9 (-1.38%) | 6,895 |
| 24 Aug 2016 | INR | 275 | 284.45 | 275 | 282.35 | 282.35 | +11.45 (+4.23%) | 10,492 |
| 23 Aug 2016 | INR | 276.85 | 276.95 | 268.15 | 270.9 | 270.9 | -5.25 (-1.90%) | 3,480 |
| 22 Aug 2016 | INR | 284 | 284 | 275 | 276.15 | 276.15 | -7.2 (-2.54%) | 2,015 |
| 19 Aug 2016 | INR | 282.3 | 284.85 | 280.5 | 283.35 | 283.35 | -0.2 (-0.07%) | 2,765 |
| 18 Aug 2016 | INR | 277.35 | 284.9 | 276.05 | 283.55 | 283.55 | +8.3 (+3.02%) | 11,505 |
| 17 Aug 2016 | INR | 264.2 | 277.35 | 264.2 | 275.25 | 275.25 | +9.75 (+3.67%) | 7,546 |
| 16 Aug 2016 | INR | 268.05 | 271.7 | 261.4 | 265.5 | 265.5 | -1.95 (-0.73%) | 9,457 |
| 12 Aug 2016 | INR | 260.05 | 269.7 | 260.05 | 267.45 | 267.45 | +6.65 (+2.55%) | 11,230 |
| 11 Aug 2016 | INR | 261.05 | 263.25 | 259.05 | 260.8 | 260.8 | +3.8 (+1.48%) | 13,794 |
| 10 Aug 2016 | INR | 265.1 | 267.35 | 255.75 | 257 | 257 | -7.6 (-2.87%) | 9,228 |
| 9 Aug 2016 | INR | 268.35 | 269.8 | 262.05 | 264.6 | 264.6 | -2.5 (-0.94%) | 7,970 |
| 8 Aug 2016 | INR | 266 | 269.05 | 263.5 | 267.1 | 267.1 | -4.95 (-1.82%) | 18,220 |
| 5 Aug 2016 | INR | 275 | 275 | 268.2 | 272.05 | 272.05 | -0.9 (-0.33%) | 10,105 |
| 4 Aug 2016 | INR | 275 | 275 | 268 | 272.95 | 272.95 | +6.6 (+2.48%) | 11,643 |
| 3 Aug 2016 | INR | 275.1 | 277.2 | 265 | 266.35 | 266.35 | -7.2 (-2.63%) | 16,875 |
| 2 Aug 2016 | INR | 265.35 | 278 | 265.35 | 273.55 | 273.55 | +7.9 (+2.97%) | 20,267 |
| 1 Aug 2016 | INR | 264.05 | 269.5 | 263.55 | 265.65 | 265.65 | +2.7 (+1.03%) | 9,488 |
| 29 Jul 2016 | INR | 265 | 271.55 | 261 | 262.95 | 262.95 | -3.45 (-1.30%) | 24,164 |
| 28 Jul 2016 | INR | 272 | 275.6 | 264.1 | 266.4 | 266.4 | -3.75 (-1.39%) | 28,238 |
| 27 Jul 2016 | INR | 267.8 | 286.5 | 267.75 | 270.15 | 270.15 | +3.15 (+1.18%) | 32,091 |
| 26 Jul 2016 | INR | 269.4 | 269.8 | 265.7 | 267 | 267 | -1.05 (-0.39%) | 8,930 |
