| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2016 | INR | 496 | 543.5 | 496 | 519.3 | 519.3 | +34.65 (+7.15%) | 207,655 |
| 23 Aug 2016 | INR | 497 | 497 | 483.05 | 484.65 | 484.65 | -6.8 (-1.38%) | 28,608 |
| 22 Aug 2016 | INR | 500 | 500 | 488 | 491.45 | 491.45 | -6.55 (-1.32%) | 19,295 |
| 19 Aug 2016 | INR | 508.25 | 515 | 496 | 498 | 498 | -8.7 (-1.72%) | 13,432 |
| 18 Aug 2016 | INR | 499 | 527.2 | 485 | 506.7 | 506.7 | +23.1 (+4.78%) | 87,242 |
| 17 Aug 2016 | INR | 503 | 503 | 481 | 483.6 | 483.6 | 0.0 (0.0%) | 15,758 |
| 16 Aug 2016 | INR | 489 | 493.95 | 480.15 | 483.6 | 483.6 | -3.25 (-0.67%) | 23,858 |
| 12 Aug 2016 | INR | 491 | 503 | 484 | 486.85 | 486.85 | -3.95 (-0.80%) | 23,366 |
| 11 Aug 2016 | INR | 503 | 506.8 | 485 | 490.8 | 490.8 | -7.95 (-1.59%) | 34,141 |
| 10 Aug 2016 | INR | 513.55 | 518.25 | 485 | 498.75 | 498.75 | -12.3 (-2.41%) | 48,016 |
| 9 Aug 2016 | INR | 529.8 | 530.65 | 506 | 511.05 | 511.05 | -15.95 (-3.03%) | 16,414 |
| 8 Aug 2016 | INR | 506 | 529 | 500.2 | 527 | 527 | +22 (+4.36%) | 26,040 |
| 5 Aug 2016 | INR | 494 | 517 | 493.05 | 505 | 505 | +16.6 (+3.40%) | 29,302 |
| 4 Aug 2016 | INR | 499.7 | 499.7 | 486.1 | 488.4 | 488.4 | -8.25 (-1.66%) | 13,613 |
| 3 Aug 2016 | INR | 521.5 | 521.5 | 490 | 496.65 | 496.65 | -20.65 (-3.99%) | 25,073 |
| 2 Aug 2016 | INR | 537.95 | 537.95 | 515.5 | 517.3 | 517.3 | -19.25 (-3.59%) | 12,758 |
| 1 Aug 2016 | INR | 544.45 | 550 | 531 | 536.55 | 536.55 | -4.6 (-0.85%) | 22,025 |
| 29 Jul 2016 | INR | 551 | 555.95 | 538 | 541.15 | 541.15 | -1.45 (-0.27%) | 29,311 |
| 28 Jul 2016 | INR | 547.65 | 553.6 | 537 | 542.6 | 542.6 | -4.9 (-0.89%) | 13,539 |
| 27 Jul 2016 | INR | 543.6 | 568.85 | 542.55 | 547.5 | 547.5 | +9.6 (+1.78%) | 57,359 |
| 26 Jul 2016 | INR | 567 | 571.35 | 534 | 537.9 | 537.9 | -25.8 (-4.58%) | 45,967 |
| 25 Jul 2016 | INR | 483.3 | 575 | 480 | 563.7 | 563.7 | +80.75 (+16.72%) | 119,010 |
| 22 Jul 2016 | INR | 480 | 485 | 475.1 | 482.95 | 482.95 | +3.1 (+0.65%) | 14,300 |
| 21 Jul 2016 | INR | 487.15 | 490 | 477.4 | 479.85 | 479.85 | -8.5 (-1.74%) | 10,197 |
| 20 Jul 2016 | INR | 493 | 496.45 | 486 | 488.35 | 488.35 | -3.55 (-0.72%) | 8,991 |
| 19 Jul 2016 | INR | 500.05 | 500.05 | 488.25 | 491.9 | 491.9 | -8.25 (-1.65%) | 10,193 |
| 18 Jul 2016 | INR | 505.65 | 515 | 497.95 | 500.15 | 500.15 | -6.9 (-1.36%) | 8,453 |
| 15 Jul 2016 | INR | 515 | 520.7 | 504.25 | 507.05 | 507.05 | -9.3 (-1.80%) | 12,744 |
| 14 Jul 2016 | INR | 516 | 522 | 513.05 | 516.35 | 516.35 | +1.9 (+0.37%) | 11,692 |
| 13 Jul 2016 | INR | 521 | 523.5 | 514.05 | 514.45 | 514.45 | -4.9 (-0.94%) | 7,681 |
