| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | INR | 500 | 500.9556 | 492 | 493.5556 | 222.1001 | -5.644 (-1.13%) | 12,542 |
| 24 Aug 2016 | INR | 497.7556 | 501 | 493 | 499.2 | 224.6401 | +1.4 (+0.28%) | 55,339 |
| 23 Aug 2016 | INR | 488 | 503.4444 | 482.5111 | 497.8 | 224.0101 | +12.356 (+2.55%) | 128,433 |
| 22 Aug 2016 | INR | 487.8 | 499 | 481.5556 | 485.4444 | 218.4501 | +8.6 (+1.80%) | 267,326 |
| 19 Aug 2016 | INR | 484.9556 | 485 | 475.0444 | 476.8444 | 214.5801 | -8.156 (-1.68%) | 21,468 |
| 18 Aug 2016 | INR | 484.1556 | 491 | 480.3556 | 485 | 218.2501 | +0.844 (+0.17%) | 126,273 |
| 17 Aug 2016 | INR | 470.5556 | 485.6 | 465 | 484.1556 | 217.8701 | +5.045 (+1.05%) | 58,635 |
| 16 Aug 2016 | INR | 471 | 482 | 470.2444 | 479.1111 | 215.6001 | +4.6 (+0.97%) | 43,191 |
| 12 Aug 2016 | INR | 479 | 485.9556 | 471.1556 | 474.5111 | 213.5301 | -5 (-1.04%) | 10,219 |
| 11 Aug 2016 | INR | 470.0444 | 480 | 470.0444 | 479.5111 | 215.7801 | +6.556 (+1.39%) | 16,579 |
| 10 Aug 2016 | INR | 480.1556 | 484.8444 | 470 | 472.9556 | 212.8301 | -9.956 (-2.06%) | 37,319 |
| 9 Aug 2016 | INR | 490 | 491 | 480.0444 | 482.9111 | 217.3101 | -1.133 (-0.23%) | 17,964 |
| 8 Aug 2016 | INR | 485 | 486 | 480.3111 | 484.0444 | 217.8201 | -0.311 (-0.06%) | 21,351 |
| 5 Aug 2016 | INR | 479.1111 | 485 | 479.1111 | 484.3556 | 217.9601 | +3.845 (+0.80%) | 23,744 |
| 4 Aug 2016 | INR | 485.1556 | 500 | 479 | 480.5111 | 216.2301 | -3.689 (-0.76%) | 29,715 |
| 3 Aug 2016 | INR | 484.9111 | 495 | 480.0444 | 484.2 | 217.8901 | -0.711 (-0.15%) | 67,586 |
| 2 Aug 2016 | INR | 486 | 491.9556 | 482.5556 | 484.9111 | 218.2101 | -10.044 (-2.03%) | 89,911 |
| 1 Aug 2016 | INR | 506 | 506 | 486.7111 | 494.9556 | 222.7301 | -17.044 (-3.33%) | 378,593 |
| 29 Jul 2016 | INR | 518.3556 | 518.5111 | 505 | 512 | 230.4001 | -6.356 (-1.23%) | 28,933 |
| 28 Jul 2016 | INR | 518.3111 | 520 | 515.4444 | 518.3556 | 233.2601 | +0.044 (+0.01%) | 252,879 |
| 27 Jul 2016 | INR | 519.8444 | 527.8444 | 515 | 518.3111 | 233.2401 | -1.489 (-0.29%) | 98,055 |
| 26 Jul 2016 | INR | 523.9556 | 527.5556 | 513.1556 | 519.8 | 233.9101 | +0.556 (+0.11%) | 50,386 |
| 25 Jul 2016 | INR | 508.7556 | 524.9111 | 500.0444 | 519.2444 | 233.6601 | +20.333 (+4.08%) | 83,346 |
| 22 Jul 2016 | INR | 509.8444 | 512.7111 | 496.1111 | 498.9111 | 224.5101 | -9.245 (-1.82%) | 27,231 |
| 21 Jul 2016 | INR | 519.5111 | 520 | 505 | 508.1556 | 228.6701 | -11.355 (-2.19%) | 48,168 |
| 20 Jul 2016 | INR | 490.0444 | 520.9111 | 490.0444 | 519.5111 | 233.7801 | +25.067 (+5.07%) | 296,906 |
| 19 Jul 2016 | INR | 499 | 501.2444 | 486.1111 | 494.4444 | 222.5001 | 0.0 (0.0%) | 128,291 |
| 18 Jul 2016 | INR | 494.5556 | 502 | 476.6 | 494.4444 | 222.5001 | +10.6 (+2.19%) | 1,053,250 |
| 15 Jul 2016 | INR | 469.1556 | 485 | 464 | 483.8444 | 217.7301 | +14.689 (+3.13%) | 44,099 |
| 14 Jul 2016 | INR | 467.4444 | 479 | 459 | 469.1556 | 211.1201 | +8.311 (+1.80%) | 130,535 |
