| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | INR | 276.95 | 283.95 | 274.15 | 275.6 | 275.6 | -0.75 (-0.27%) | 150,140 |
| 24 Aug 2016 | INR | 273.8 | 278.95 | 271.75 | 276.35 | 276.35 | +4 (+1.47%) | 101,128 |
| 23 Aug 2016 | INR | 275.1 | 278.3 | 270.1 | 272.35 | 272.35 | -2.85 (-1.04%) | 86,932 |
| 22 Aug 2016 | INR | 282.55 | 283.7 | 273.5 | 275.2 | 275.2 | -5.85 (-2.08%) | 104,913 |
| 19 Aug 2016 | INR | 267.8 | 284.8 | 265.05 | 281.05 | 281.05 | +14.65 (+5.50%) | 485,813 |
| 18 Aug 2016 | INR | 266.15 | 268.45 | 265 | 266.4 | 266.4 | +0.05 (+0.02%) | 160,555 |
| 17 Aug 2016 | INR | 269.95 | 269.95 | 265 | 266.35 | 266.35 | -0.65 (-0.24%) | 115,450 |
| 16 Aug 2016 | INR | 268.9 | 272.7 | 264 | 267 | 267 | +0.35 (+0.13%) | 214,871 |
| 12 Aug 2016 | INR | 262.5 | 268.9 | 260 | 266.65 | 266.65 | +5.95 (+2.28%) | 206,840 |
| 11 Aug 2016 | INR | 260.5 | 263.8 | 256.7 | 260.7 | 260.7 | +2.4 (+0.93%) | 97,954 |
| 10 Aug 2016 | INR | 262.35 | 262.9 | 257.5 | 258.3 | 258.3 | -2.8 (-1.07%) | 124,294 |
| 9 Aug 2016 | INR | 267 | 268.8 | 259 | 261.1 | 261.1 | -5.9 (-2.21%) | 434,272 |
| 8 Aug 2016 | INR | 258.75 | 271.9 | 257 | 267 | 267 | +11.1 (+4.34%) | 443,767 |
| 5 Aug 2016 | INR | 254.5 | 259 | 253.45 | 255.9 | 255.9 | +3.45 (+1.37%) | 114,114 |
| 4 Aug 2016 | INR | 255 | 256.3 | 250 | 252.45 | 252.45 | -3.9 (-1.52%) | 418,929 |
| 3 Aug 2016 | INR | 260 | 270 | 251.5 | 256.35 | 256.35 | -3.55 (-1.37%) | 797,482 |
| 2 Aug 2016 | INR | 260.5 | 265 | 258.6 | 259.9 | 259.9 | +0.95 (+0.37%) | 312,054 |
| 1 Aug 2016 | INR | 256 | 263 | 256 | 258.95 | 258.95 | +3.4 (+1.33%) | 449,471 |
| 29 Jul 2016 | INR | 254.8 | 263.8 | 251.3 | 255.55 | 255.55 | +5.45 (+2.18%) | 559,673 |
| 28 Jul 2016 | INR | 254.95 | 254.95 | 249.1 | 250.1 | 250.1 | -2.55 (-1.01%) | 78,971 |
| 27 Jul 2016 | INR | 252.55 | 257.9 | 251 | 252.65 | 252.65 | -1.35 (-0.53%) | 200,961 |
| 26 Jul 2016 | INR | 259.5 | 259.5 | 252.6 | 254 | 254 | -2.95 (-1.15%) | 230,958 |
| 25 Jul 2016 | INR | 249.4 | 262 | 248.25 | 256.95 | 256.95 | +9.15 (+3.69%) | 888,016 |
| 22 Jul 2016 | INR | 245.9 | 251.85 | 245.5 | 247.8 | 247.8 | +2 (+0.81%) | 228,587 |
| 21 Jul 2016 | INR | 246 | 252 | 245 | 245.8 | 245.8 | -1.05 (-0.43%) | 404,352 |
| 20 Jul 2016 | INR | 245.55 | 252.9 | 244.3 | 246.85 | 246.85 | +0.4 (+0.16%) | 228,940 |
| 19 Jul 2016 | INR | 248.5 | 248.9 | 240 | 246.45 | 246.45 | -1.25 (-0.50%) | 187,428 |
| 18 Jul 2016 | INR | 247.7 | 250 | 246.15 | 247.7 | 247.7 | +3 (+1.23%) | 580,599 |
| 15 Jul 2016 | INR | 253.4 | 253.4 | 243.65 | 244.7 | 244.7 | -6.7 (-2.67%) | 374,609 |
| 14 Jul 2016 | INR | 248.8 | 257.8 | 244.25 | 251.4 | 251.4 | +10.4 (+4.32%) | 2,974,076 |
