| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2016 | INR | 427.9 | 440 | 424 | 434.7 | 434.7 | +10.3 (+2.43%) | 31,356 |
| 23 Aug 2016 | INR | 424 | 427.4 | 422.3 | 424.4 | 424.4 | +2.3 (+0.54%) | 7,550 |
| 22 Aug 2016 | INR | 416.1 | 429 | 416.1 | 422.1 | 422.1 | +0.45 (+0.11%) | 9,164 |
| 19 Aug 2016 | INR | 422.95 | 427 | 416.1 | 421.65 | 421.65 | +0.05 (+0.01%) | 10,520 |
| 18 Aug 2016 | INR | 411 | 423 | 411 | 421.6 | 421.6 | +12.5 (+3.06%) | 13,566 |
| 17 Aug 2016 | INR | 414 | 414.2 | 408 | 409.1 | 409.1 | -4.35 (-1.05%) | 4,506 |
| 16 Aug 2016 | INR | 414.95 | 418.05 | 411.1 | 413.45 | 413.45 | -1.25 (-0.30%) | 11,167 |
| 12 Aug 2016 | INR | 426 | 426 | 413.2 | 414.7 | 414.7 | -6.75 (-1.60%) | 16,551 |
| 11 Aug 2016 | INR | 412.85 | 434 | 412 | 421.45 | 421.45 | +9.45 (+2.29%) | 43,756 |
| 10 Aug 2016 | INR | 419.1 | 423.05 | 410.1 | 412 | 412 | -6.35 (-1.52%) | 9,005 |
| 9 Aug 2016 | INR | 422.1 | 426 | 416.8 | 418.35 | 418.35 | -0.55 (-0.13%) | 6,721 |
| 8 Aug 2016 | INR | 421 | 434.8 | 417 | 418.9 | 418.9 | +2.75 (+0.66%) | 33,531 |
| 5 Aug 2016 | INR | 414.4 | 420.4 | 411.5 | 416.15 | 416.15 | +5.05 (+1.23%) | 17,765 |
| 4 Aug 2016 | INR | 411 | 413.25 | 406.25 | 411.1 | 411.1 | +4.65 (+1.14%) | 15,176 |
| 3 Aug 2016 | INR | 406.5 | 415 | 405.25 | 406.45 | 406.45 | +0.15 (+0.04%) | 16,197 |
| 2 Aug 2016 | INR | 418.65 | 418.7 | 405.25 | 406.3 | 406.3 | -10.45 (-2.51%) | 25,926 |
| 1 Aug 2016 | INR | 417.55 | 424 | 414.45 | 416.75 | 416.75 | -1.2 (-0.29%) | 22,902 |
| 29 Jul 2016 | INR | 417.55 | 425.5 | 415.4 | 417.95 | 417.95 | +0.4 (+0.10%) | 10,130 |
| 28 Jul 2016 | INR | 418.15 | 421 | 416.05 | 417.55 | 417.55 | +0.7 (+0.17%) | 10,467 |
| 27 Jul 2016 | INR | 420.65 | 422.85 | 410 | 416.85 | 416.85 | -1.35 (-0.32%) | 14,811 |
| 26 Jul 2016 | INR | 427.3 | 428 | 417.5 | 418.2 | 418.2 | -7.9 (-1.85%) | 69,626 |
| 25 Jul 2016 | INR | 426.9 | 434.8 | 424 | 426.1 | 426.1 | +0.95 (+0.22%) | 19,119 |
| 22 Jul 2016 | INR | 435 | 438 | 416.45 | 425.15 | 425.15 | -2.6 (-0.61%) | 137,496 |
| 21 Jul 2016 | INR | 425.4 | 437.3 | 425 | 427.75 | 427.75 | +5.1 (+1.21%) | 39,207 |
| 20 Jul 2016 | INR | 416.2 | 425.8 | 416.2 | 422.65 | 422.65 | +5.25 (+1.26%) | 13,909 |
| 19 Jul 2016 | INR | 413 | 418.3 | 408 | 417.4 | 417.4 | +2.3 (+0.55%) | 12,024 |
| 18 Jul 2016 | INR | 412.95 | 421.55 | 412.9 | 415.1 | 415.1 | +4.7 (+1.15%) | 18,486 |
| 15 Jul 2016 | INR | 424.85 | 424.9 | 408.4 | 410.4 | 410.4 | -10.85 (-2.58%) | 18,476 |
| 14 Jul 2016 | INR | 424.95 | 426 | 417.25 | 421.25 | 421.25 | -3.3 (-0.78%) | 14,214 |
| 13 Jul 2016 | INR | 429.8 | 431.1 | 422.1 | 424.55 | 424.55 | -4.5 (-1.05%) | 8,509 |
