| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | INR | 276.2 | 278 | 270.75 | 273.85 | 273.85 | -1.9 (-0.69%) | 8,210 |
| 24 Aug 2016 | INR | 276 | 277.4 | 267 | 275.75 | 275.75 | +6.65 (+2.47%) | 6,403 |
| 23 Aug 2016 | INR | 279 | 279 | 252 | 269.1 | 269.1 | -6.8 (-2.46%) | 7,399 |
| 22 Aug 2016 | INR | 277.1 | 299 | 270 | 275.9 | 275.9 | -3.9 (-1.39%) | 8,575 |
| 19 Aug 2016 | INR | 279 | 285 | 275.1 | 279.8 | 279.8 | -0.1 (-0.04%) | 11,887 |
| 18 Aug 2016 | INR | 283 | 285.6 | 274.95 | 279.9 | 279.9 | +2.75 (+0.99%) | 16,748 |
| 17 Aug 2016 | INR | 285 | 285 | 270 | 277.15 | 277.15 | -0.65 (-0.23%) | 4,875 |
| 16 Aug 2016 | INR | 287 | 297.6 | 271.5 | 277.8 | 277.8 | -5.85 (-2.06%) | 8,983 |
| 12 Aug 2016 | INR | 285.3 | 288 | 280 | 283.65 | 283.65 | +2.05 (+0.73%) | 4,093 |
| 11 Aug 2016 | INR | 286 | 289.8 | 280 | 281.6 | 281.6 | -4.1 (-1.44%) | 7,343 |
| 10 Aug 2016 | INR | 304 | 304 | 284 | 285.7 | 285.7 | -0.05 (-0.02%) | 11,907 |
| 9 Aug 2016 | INR | 287 | 295 | 283 | 285.75 | 285.75 | +3.9 (+1.38%) | 18,295 |
| 8 Aug 2016 | INR | 294.5 | 300 | 278.55 | 281.85 | 281.85 | -18.45 (-6.14%) | 24,489 |
| 5 Aug 2016 | INR | 302 | 303 | 297 | 300.3 | 300.3 | -0.3 (-0.10%) | 6,442 |
| 4 Aug 2016 | INR | 300 | 304.85 | 295 | 300.6 | 300.6 | +0.25 (+0.08%) | 3,037 |
| 3 Aug 2016 | INR | 300 | 305 | 292.1 | 300.35 | 300.35 | +1.4 (+0.47%) | 3,817 |
| 2 Aug 2016 | INR | 307 | 308.05 | 293 | 298.95 | 298.95 | -6.5 (-2.13%) | 7,675 |
| 1 Aug 2016 | INR | 300 | 308 | 296.2 | 305.45 | 305.45 | +9.8 (+3.31%) | 6,712 |
| 29 Jul 2016 | INR | 301 | 302.9 | 293.2 | 295.65 | 295.65 | -4.85 (-1.61%) | 3,819 |
| 28 Jul 2016 | INR | 303 | 310 | 299.2 | 300.5 | 300.5 | -3.9 (-1.28%) | 3,001 |
| 27 Jul 2016 | INR | 303 | 308 | 297.55 | 304.4 | 304.4 | +1.05 (+0.35%) | 5,726 |
| 26 Jul 2016 | INR | 304 | 306.2 | 292 | 303.35 | 303.35 | -0.25 (-0.08%) | 2,612 |
| 25 Jul 2016 | INR | 300 | 305 | 290.6 | 303.6 | 303.6 | +12.75 (+4.38%) | 4,988 |
| 22 Jul 2016 | INR | 297 | 297.95 | 290.1 | 290.85 | 290.85 | -0.3 (-0.10%) | 2,041 |
| 21 Jul 2016 | INR | 300 | 306 | 290.1 | 291.15 | 291.15 | -8.85 (-2.95%) | 6,969 |
| 20 Jul 2016 | INR | 300 | 306.9 | 291.65 | 300 | 300 | +3.65 (+1.23%) | 4,755 |
| 19 Jul 2016 | INR | 302 | 303.05 | 295 | 296.35 | 296.35 | -5.65 (-1.87%) | 3,311 |
| 18 Jul 2016 | INR | 301.25 | 310 | 297 | 302 | 302 | +0.75 (+0.25%) | 7,116 |
| 15 Jul 2016 | INR | 300.1 | 306.9 | 298 | 301.25 | 301.25 | -5.3 (-1.73%) | 3,369 |
| 14 Jul 2016 | INR | 305.9 | 308.9 | 298.2 | 306.55 | 306.55 | +4.25 (+1.41%) | 2,522 |
