| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | INR | 218.7 | 220.35 | 214 | 214.65 | 214.65 | -1.8 (-0.83%) | 177,237 |
| 24 Aug 2016 | INR | 217 | 218.95 | 215.3 | 216.45 | 216.45 | -1.45 (-0.67%) | 107,664 |
| 23 Aug 2016 | INR | 219.2 | 219.2 | 216.5 | 217.9 | 217.9 | -1.45 (-0.66%) | 102,513 |
| 22 Aug 2016 | INR | 221 | 222.9 | 217.5 | 219.35 | 219.35 | -1.85 (-0.84%) | 117,091 |
| 19 Aug 2016 | INR | 226.4 | 227.8 | 220.1 | 221.2 | 221.2 | -4.7 (-2.08%) | 324,724 |
| 18 Aug 2016 | INR | 221.4 | 227.9 | 221.25 | 225.9 | 225.9 | +6.1 (+2.78%) | 237,366 |
| 17 Aug 2016 | INR | 219.9 | 221.5 | 216.35 | 219.8 | 219.8 | +0.8 (+0.37%) | 153,297 |
| 16 Aug 2016 | INR | 219.1 | 220.2 | 211 | 219 | 219 | +0.05 (+0.02%) | 168,876 |
| 12 Aug 2016 | INR | 219.65 | 222 | 218.25 | 218.95 | 218.95 | -0.55 (-0.25%) | 136,344 |
| 11 Aug 2016 | INR | 223.6 | 224.4 | 218.4 | 219.5 | 219.5 | -4.25 (-1.90%) | 248,653 |
| 10 Aug 2016 | INR | 229.65 | 230.95 | 222.25 | 223.75 | 223.75 | -5.4 (-2.36%) | 227,398 |
| 9 Aug 2016 | INR | 231.3 | 232.4 | 227 | 229.15 | 229.15 | -1.1 (-0.48%) | 207,100 |
| 8 Aug 2016 | INR | 231.4 | 233 | 229 | 230.25 | 230.25 | +0.75 (+0.33%) | 252,455 |
| 5 Aug 2016 | INR | 227.5 | 234.5 | 226.4 | 229.5 | 229.5 | +3 (+1.32%) | 459,684 |
| 4 Aug 2016 | INR | 228.2 | 230.45 | 224.75 | 226.5 | 226.5 | -0.25 (-0.11%) | 162,931 |
| 3 Aug 2016 | INR | 232.7 | 233.4 | 224.75 | 226.75 | 226.75 | -5.8 (-2.49%) | 296,564 |
| 2 Aug 2016 | INR | 230.2 | 237.5 | 228.8 | 232.55 | 232.55 | +3.55 (+1.55%) | 501,022 |
| 1 Aug 2016 | INR | 234.55 | 238 | 225.7 | 229 | 229 | -3 (-1.29%) | 617,332 |
| 29 Jul 2016 | INR | 228.9 | 233.2 | 227.5 | 232 | 232 | +4 (+1.75%) | 477,837 |
| 28 Jul 2016 | INR | 227 | 233 | 225.3 | 228 | 228 | +1.7 (+0.75%) | 604,172 |
| 27 Jul 2016 | INR | 227.5 | 230.6 | 223.95 | 226.3 | 226.3 | -0.1 (-0.04%) | 312,492 |
| 26 Jul 2016 | INR | 229.4 | 233.75 | 224.25 | 226.4 | 226.4 | -2.5 (-1.09%) | 434,217 |
| 25 Jul 2016 | INR | 233.95 | 236.3 | 226.95 | 228.9 | 228.9 | -6.05 (-2.58%) | 671,276 |
| 22 Jul 2016 | INR | 224.75 | 237.25 | 224.1 | 234.95 | 234.95 | +13.3 (+6.00%) | 1,785,477 |
| 21 Jul 2016 | INR | 215.4 | 224 | 213.5 | 221.65 | 221.65 | +7.1 (+3.31%) | 1,003,979 |
| 20 Jul 2016 | INR | 212.75 | 219.3 | 211.75 | 214.55 | 214.55 | +2 (+0.94%) | 471,569 |
| 19 Jul 2016 | INR | 215.35 | 215.5 | 210.1 | 212.55 | 212.55 | -1.85 (-0.86%) | 248,386 |
| 18 Jul 2016 | INR | 211.8 | 217 | 211.8 | 214.4 | 214.4 | +3.55 (+1.68%) | 445,429 |
| 15 Jul 2016 | INR | 211.6 | 215 | 209.2 | 210.85 | 210.85 | +0.95 (+0.45%) | 216,438 |
| 14 Jul 2016 | INR | 213 | 213 | 209 | 209.9 | 209.9 | -2.2 (-1.04%) | 296,900 |
