| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | INR | 578.56 | 583.96 | 565.48 | 568.52 | 142.13 | -8.36 (-1.45%) | 176,500 |
| 24 Aug 2016 | INR | 558.24 | 579.2 | 550.72 | 576.88 | 144.22 | +20.36 (+3.66%) | 400,950 |
| 23 Aug 2016 | INR | 569.88 | 574.4 | 554.56 | 556.52 | 139.13 | -17.52 (-3.05%) | 137,270 |
| 22 Aug 2016 | INR | 571.8 | 577.48 | 561.48 | 574.04 | 143.51 | +5.08 (+0.89%) | 118,980 |
| 19 Aug 2016 | INR | 577.44 | 580.48 | 566.08 | 568.96 | 142.24 | -7.76 (-1.35%) | 92,030 |
| 18 Aug 2016 | INR | 570.84 | 587.12 | 567.16 | 576.72 | 144.18 | +4.4 (+0.77%) | 380,440 |
| 17 Aug 2016 | INR | 560.32 | 572.76 | 553.8 | 572.32 | 143.08 | +12.68 (+2.27%) | 280,970 |
| 16 Aug 2016 | INR | 564.08 | 564.08 | 555.48 | 559.64 | 139.91 | -2.72 (-0.48%) | 74,870 |
| 12 Aug 2016 | INR | 565.04 | 569.56 | 555.52 | 562.36 | 140.59 | -0.52 (-0.09%) | 209,020 |
| 11 Aug 2016 | INR | 554.56 | 574.44 | 549.76 | 562.88 | 140.72 | +6.44 (+1.16%) | 591,120 |
| 10 Aug 2016 | INR | 550.8 | 564.12 | 546.12 | 556.44 | 139.11 | +6.92 (+1.26%) | 462,400 |
| 9 Aug 2016 | INR | 545.92 | 570.6 | 544.12 | 549.52 | 137.38 | +5.28 (+0.97%) | 833,820 |
| 8 Aug 2016 | INR | 538.32 | 550.48 | 537.32 | 544.24 | 136.06 | +7.64 (+1.42%) | 245,200 |
| 5 Aug 2016 | INR | 532.52 | 543.08 | 532.52 | 536.6 | 134.15 | +1.48 (+0.28%) | 101,940 |
| 4 Aug 2016 | INR | 531.6 | 550.48 | 526.76 | 535.12 | 133.78 | +2.96 (+0.56%) | 343,800 |
| 3 Aug 2016 | INR | 514.32 | 536.12 | 509.16 | 532.16 | 133.04 | +13.2 (+2.54%) | 244,470 |
| 2 Aug 2016 | INR | 541.88 | 541.88 | 510.48 | 518.96 | 129.74 | -20.08 (-3.73%) | 126,850 |
| 1 Aug 2016 | INR | 535.32 | 541.16 | 527.72 | 539.04 | 134.76 | +7.48 (+1.41%) | 162,030 |
| 29 Jul 2016 | INR | 535.36 | 541.16 | 527.72 | 531.56 | 132.89 | -2.2 (-0.41%) | 250,890 |
| 28 Jul 2016 | INR | 534.24 | 543 | 529.04 | 533.76 | 133.44 | +0.48 (+0.09%) | 260,040 |
| 27 Jul 2016 | INR | 533.48 | 539.24 | 526.2 | 533.28 | 133.32 | +0.72 (+0.14%) | 223,210 |
| 26 Jul 2016 | INR | 540.96 | 541.16 | 530.08 | 532.56 | 133.14 | -4.04 (-0.75%) | 555,280 |
| 25 Jul 2016 | INR | 526.76 | 544.92 | 522.84 | 536.6 | 134.15 | +8.32 (+1.57%) | 761,390 |
| 22 Jul 2016 | INR | 511.92 | 539.8 | 510 | 528.28 | 132.07 | +18.6 (+3.65%) | 538,730 |
| 21 Jul 2016 | INR | 511.32 | 517.16 | 505.08 | 509.68 | 127.42 | +1.64 (+0.32%) | 623,640 |
| 20 Jul 2016 | INR | 500.2 | 511.4 | 498.16 | 508.04 | 127.01 | +6.48 (+1.29%) | 319,180 |
| 19 Jul 2016 | INR | 510.72 | 511.44 | 498.04 | 501.56 | 125.39 | -6.6 (-1.30%) | 108,870 |
| 18 Jul 2016 | INR | 511.88 | 514.76 | 505.72 | 508.16 | 127.04 | -3.68 (-0.72%) | 1,060,000 |
| 15 Jul 2016 | INR | 517.16 | 517.2 | 507.64 | 511.84 | 127.96 | -4.96 (-0.96%) | 39,020 |
| 14 Jul 2016 | INR | 502.92 | 520.08 | 502.92 | 516.8 | 129.2 | +5.44 (+1.06%) | 61,920 |
