| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2016 | INR | 433.39 | 438.08 | 432 | 435.87 | 435.87 | +2.48 (+0.57%) | 236,313 |
| 23 Aug 2016 | INR | 439.81 | 441.1 | 429.12 | 433.39 | 433.39 | -3.15 (-0.72%) | 296,959 |
| 22 Aug 2016 | INR | 437.12 | 442.82 | 434.56 | 436.54 | 436.54 | -0.72 (-0.16%) | 313,925 |
| 19 Aug 2016 | INR | 444.8 | 444.8 | 435.9 | 437.26 | 437.26 | -7.19 (-1.62%) | 574,406 |
| 18 Aug 2016 | INR | 452.48 | 453.41 | 443.58 | 444.45 | 444.45 | -6.77 (-1.50%) | 346,703 |
| 17 Aug 2016 | INR | 447.68 | 452.61 | 446.94 | 451.22 | 451.22 | +3.49 (+0.78%) | 492,269 |
| 16 Aug 2016 | INR | 448 | 453.3 | 446.5 | 447.73 | 447.73 | +0.51 (+0.11%) | 424,431 |
| 12 Aug 2016 | INR | 458.05 | 459.84 | 445.31 | 447.22 | 447.22 | -6.83 (-1.50%) | 478,641 |
| 11 Aug 2016 | INR | 464.64 | 467.2 | 449.63 | 454.05 | 454.05 | -15.5 (-3.30%) | 383,106 |
| 10 Aug 2016 | INR | 456 | 478.4 | 456 | 469.55 | 469.55 | +2.69 (+0.58%) | 1,227,478 |
| 9 Aug 2016 | INR | 461.76 | 474.42 | 456.11 | 466.86 | 466.86 | +8.64 (+1.89%) | 845,866 |
| 8 Aug 2016 | INR | 464 | 465.36 | 449.14 | 458.22 | 458.22 | -3.43 (-0.74%) | 340,484 |
| 5 Aug 2016 | INR | 462.08 | 465.6 | 451.2 | 461.65 | 461.65 | +1.59 (+0.35%) | 583,334 |
| 4 Aug 2016 | INR | 482.21 | 482.34 | 456.58 | 460.06 | 460.06 | -15.19 (-3.20%) | 713,728 |
| 3 Aug 2016 | INR | 487.97 | 489.63 | 472.58 | 475.25 | 475.25 | -10.49 (-2.16%) | 371,888 |
| 2 Aug 2016 | INR | 482.56 | 492.8 | 481.6 | 485.74 | 485.74 | +3.02 (+0.63%) | 729,847 |
| 1 Aug 2016 | INR | 484.8 | 489.28 | 478.14 | 482.72 | 482.72 | +2.75 (+0.57%) | 620,463 |
| 29 Jul 2016 | INR | 470.4 | 483.63 | 467.89 | 479.97 | 479.97 | +9.57 (+2.03%) | 929,103 |
| 28 Jul 2016 | INR | 469.28 | 476.72 | 467.54 | 470.4 | 470.4 | +1.12 (+0.24%) | 1,084,563 |
| 27 Jul 2016 | INR | 464 | 472 | 456.78 | 469.28 | 469.28 | +6.85 (+1.48%) | 436,241 |
| 26 Jul 2016 | INR | 473.6 | 478.08 | 448.1 | 462.43 | 462.43 | -10.77 (-2.28%) | 813,591 |
| 25 Jul 2016 | INR | 466.27 | 476.78 | 466.27 | 473.2 | 473.2 | +6.94 (+1.49%) | 853,044 |
| 22 Jul 2016 | INR | 463.6 | 471.68 | 460.51 | 466.26 | 466.26 | +3.7 (+0.80%) | 545,613 |
| 21 Jul 2016 | INR | 467.2 | 469.12 | 458.4 | 462.56 | 462.56 | -3.18 (-0.68%) | 431,988 |
| 20 Jul 2016 | INR | 458.88 | 467.17 | 458.88 | 465.74 | 465.74 | +6.76 (+1.47%) | 250,853 |
| 19 Jul 2016 | INR | 457.66 | 460.8 | 451.84 | 458.98 | 458.98 | +3.78 (+0.83%) | 324,625 |
| 18 Jul 2016 | INR | 472 | 473.09 | 450.78 | 455.2 | 455.2 | -13.95 (-2.97%) | 236,366 |
| 15 Jul 2016 | INR | 465.28 | 472.94 | 464.98 | 469.15 | 469.15 | +7.25 (+1.57%) | 751,438 |
| 14 Jul 2016 | INR | 457.86 | 466.13 | 455.07 | 461.9 | 461.9 | +4.88 (+1.07%) | 1,911,609 |
| 13 Jul 2016 | INR | 459.18 | 463.97 | 452.8 | 457.02 | 457.02 | +0.16 (+0.04%) | 799,888 |
