| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 458.75 | 466.4 | 453.9 | 464.9 | 464.9 | +6.05 (+1.32%) | 102,155 |
| 22 Aug 2016 | INR | 472.9 | 473.55 | 448.5 | 458.85 | 458.85 | -23.45 (-4.86%) | 245,394 |
| 19 Aug 2016 | INR | 488 | 491.05 | 478.05 | 482.3 | 482.3 | -2.05 (-0.42%) | 259,307 |
| 18 Aug 2016 | INR | 467 | 486.35 | 461.1 | 484.35 | 484.35 | +22.65 (+4.91%) | 206,368 |
| 17 Aug 2016 | INR | 460 | 466.15 | 455.05 | 461.7 | 461.7 | +2.85 (+0.62%) | 110,637 |
| 16 Aug 2016 | INR | 454 | 460.8 | 451.35 | 458.85 | 458.85 | +0.9 (+0.20%) | 62,001 |
| 12 Aug 2016 | INR | 460.95 | 464.25 | 450.35 | 457.95 | 457.95 | -1.9 (-0.41%) | 67,491 |
| 11 Aug 2016 | INR | 459.1 | 470 | 444 | 459.85 | 459.85 | -0.6 (-0.13%) | 97,707 |
| 10 Aug 2016 | INR | 462 | 468 | 457.1 | 460.45 | 460.45 | -1 (-0.22%) | 90,622 |
| 9 Aug 2016 | INR | 463.85 | 466 | 458.1 | 461.45 | 461.45 | -4.05 (-0.87%) | 71,202 |
| 8 Aug 2016 | INR | 457.1 | 470.95 | 457.1 | 465.5 | 465.5 | +3.9 (+0.84%) | 87,262 |
| 5 Aug 2016 | INR | 460.1 | 467.05 | 457.75 | 461.6 | 461.6 | +0.5 (+0.11%) | 102,229 |
| 4 Aug 2016 | INR | 453 | 465.65 | 447.75 | 461.1 | 461.1 | +10.95 (+2.43%) | 264,941 |
| 3 Aug 2016 | INR | 460 | 463.8 | 442.4 | 450.15 | 450.15 | -8.25 (-1.80%) | 183,707 |
| 2 Aug 2016 | INR | 469.05 | 475.75 | 453.6 | 458.4 | 458.4 | -14.55 (-3.08%) | 122,028 |
| 1 Aug 2016 | INR | 450 | 484.2 | 449.65 | 472.95 | 472.95 | +23.65 (+5.26%) | 330,802 |
| 29 Jul 2016 | INR | 447 | 452.5 | 441.65 | 449.3 | 449.3 | +2.8 (+0.63%) | 106,780 |
| 28 Jul 2016 | INR | 431.9 | 450 | 430.7 | 446.5 | 446.5 | +15.3 (+3.55%) | 233,481 |
| 27 Jul 2016 | INR | 428.1 | 438.8 | 425.45 | 431.2 | 431.2 | +2.05 (+0.48%) | 90,201 |
| 26 Jul 2016 | INR | 433 | 441.65 | 426.05 | 429.15 | 429.15 | -4.35 (-1.00%) | 124,175 |
| 25 Jul 2016 | INR | 420 | 438 | 418.4 | 433.5 | 433.5 | +7.85 (+1.84%) | 138,504 |
| 22 Jul 2016 | INR | 404 | 429.15 | 404 | 425.65 | 425.65 | +18.3 (+4.49%) | 208,759 |
| 21 Jul 2016 | INR | 399.55 | 423.05 | 398.5 | 407.35 | 407.35 | +7.05 (+1.76%) | 326,751 |
| 20 Jul 2016 | INR | 385 | 402 | 385 | 400.3 | 400.3 | +16.7 (+4.35%) | 149,819 |
| 19 Jul 2016 | INR | 382.5 | 387.6 | 379.5 | 383.6 | 383.6 | +2.25 (+0.59%) | 74,666 |
| 18 Jul 2016 | INR | 392.55 | 393.1 | 378.6 | 381.35 | 381.35 | -9.15 (-2.34%) | 39,087 |
| 15 Jul 2016 | INR | 394.9 | 399 | 386.3 | 390.5 | 390.5 | +1.1 (+0.28%) | 153,883 |
| 14 Jul 2016 | INR | 374 | 393.25 | 371 | 389.4 | 389.4 | +17.1 (+4.59%) | 122,390 |
| 13 Jul 2016 | INR | 376 | 376 | 368.3 | 372.3 | 372.3 | -3.55 (-0.94%) | 52,427 |
| 12 Jul 2016 | INR | 379 | 382 | 373.1 | 375.85 | 375.85 | -8 (-2.08%) | 51,983 |
