| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | INR | 543 | 546.8 | 530.6 | 536.65 | 536.65 | -6.75 (-1.24%) | 428,397 |
| 24 Aug 2016 | INR | 543 | 547.4 | 534 | 543.4 | 543.4 | -0.75 (-0.14%) | 413,181 |
| 23 Aug 2016 | INR | 558.8 | 558.8 | 540.75 | 544.15 | 544.15 | -13.05 (-2.34%) | 647,908 |
| 22 Aug 2016 | INR | 549 | 559.7 | 547.35 | 557.2 | 557.2 | +6.15 (+1.12%) | 619,919 |
| 19 Aug 2016 | INR | 548 | 553.5 | 544.55 | 551.05 | 551.05 | +4.75 (+0.87%) | 464,081 |
| 18 Aug 2016 | INR | 546 | 548.9 | 540.4 | 546.3 | 546.3 | +4.15 (+0.77%) | 514,543 |
| 17 Aug 2016 | INR | 535.5 | 547.7 | 534 | 542.15 | 542.15 | +6.35 (+1.19%) | 406,262 |
| 16 Aug 2016 | INR | 532 | 537.35 | 529.15 | 535.8 | 535.8 | +1.4 (+0.26%) | 271,234 |
| 12 Aug 2016 | INR | 531.45 | 538.4 | 528.1 | 534.4 | 534.4 | +3.1 (+0.58%) | 375,383 |
| 11 Aug 2016 | INR | 529.95 | 533.9 | 521.6 | 531.3 | 531.3 | -1.8 (-0.34%) | 1,048,807 |
| 10 Aug 2016 | INR | 546.9 | 547 | 528.55 | 533.1 | 533.1 | -14.25 (-2.60%) | 765,497 |
| 9 Aug 2016 | INR | 549 | 550.4 | 540 | 547.35 | 547.35 | -1.2 (-0.22%) | 514,508 |
| 8 Aug 2016 | INR | 534.9 | 552.1 | 533.25 | 548.55 | 548.55 | +17.9 (+3.37%) | 807,290 |
| 5 Aug 2016 | INR | 530.9 | 535 | 525.85 | 530.65 | 530.65 | +1.4 (+0.26%) | 596,809 |
| 4 Aug 2016 | INR | 550 | 564.9 | 520.35 | 529.25 | 529.25 | -23.85 (-4.31%) | 2,860,860 |
| 3 Aug 2016 | INR | 573.9 | 573.9 | 550 | 553.1 | 553.1 | -24.25 (-4.20%) | 1,027,356 |
| 2 Aug 2016 | INR | 598.05 | 605.65 | 572.4 | 577.35 | 577.35 | -20.65 (-3.45%) | 1,175,498 |
| 1 Aug 2016 | INR | 612 | 613.65 | 592.15 | 598 | 598 | -7.45 (-1.23%) | 1,002,237 |
| 29 Jul 2016 | INR | 584.95 | 608.75 | 583.1 | 605.45 | 605.45 | +26.85 (+4.64%) | 1,162,567 |
| 28 Jul 2016 | INR | 571.7 | 580.8 | 571.15 | 578.6 | 578.6 | +7.6 (+1.33%) | 612,851 |
| 27 Jul 2016 | INR | 570.8 | 579.55 | 568.55 | 571 | 571 | +1.1 (+0.19%) | 317,170 |
| 26 Jul 2016 | INR | 574 | 580.95 | 567 | 569.9 | 569.9 | -5.9 (-1.02%) | 398,268 |
| 25 Jul 2016 | INR | 569.5 | 581.2 | 567.35 | 575.8 | 575.8 | +7 (+1.23%) | 438,715 |
| 22 Jul 2016 | INR | 565.15 | 574.9 | 560 | 568.8 | 568.8 | +3.65 (+0.65%) | 282,461 |
| 21 Jul 2016 | INR | 573 | 574 | 562 | 565.15 | 565.15 | -4.4 (-0.77%) | 255,967 |
| 20 Jul 2016 | INR | 568.7 | 577.2 | 568.1 | 569.55 | 569.55 | +1.55 (+0.27%) | 513,441 |
| 19 Jul 2016 | INR | 558.9 | 570 | 552.45 | 568 | 568 | +8.5 (+1.52%) | 345,131 |
| 18 Jul 2016 | INR | 564.5 | 569 | 557.05 | 559.5 | 559.5 | -4.6 (-0.82%) | 219,714 |
| 15 Jul 2016 | INR | 566.4 | 574.7 | 561.3 | 564.1 | 564.1 | -5.8 (-1.02%) | 239,153 |
| 14 Jul 2016 | INR | 564 | 571 | 561.8 | 569.9 | 569.9 | +4.4 (+0.78%) | 327,576 |
