| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 317 | 333.2 | 312.1 | 326.15 | 326.15 | +10.45 (+3.31%) | 1,237,530 |
| 22 Aug 2016 | INR | 307 | 323.3 | 303.7 | 315.7 | 315.7 | +11.2 (+3.68%) | 1,062,850 |
| 19 Aug 2016 | INR | 312.5 | 315.4 | 303.35 | 304.5 | 304.5 | -8.75 (-2.79%) | 502,614 |
| 18 Aug 2016 | INR | 314.7 | 319.85 | 311.55 | 313.25 | 313.25 | +1.1 (+0.35%) | 409,142 |
| 17 Aug 2016 | INR | 305.1 | 314.35 | 305.1 | 312.15 | 312.15 | +7.05 (+2.31%) | 588,735 |
| 16 Aug 2016 | INR | 300 | 314.95 | 298.8 | 305.1 | 305.1 | +5.7 (+1.90%) | 859,544 |
| 12 Aug 2016 | INR | 307.5 | 311.85 | 295.65 | 299.4 | 299.4 | -5.7 (-1.87%) | 1,434,223 |
| 11 Aug 2016 | INR | 261.8 | 311.85 | 255.2 | 305.1 | 305.1 | +45.2 (+17.39%) | 2,888,606 |
| 10 Aug 2016 | INR | 262.35 | 268.35 | 258.75 | 259.9 | 259.9 | -1.5 (-0.57%) | 179,398 |
| 9 Aug 2016 | INR | 262.3 | 265.75 | 258 | 261.4 | 261.4 | -0.45 (-0.17%) | 148,534 |
| 8 Aug 2016 | INR | 264 | 265.85 | 260.25 | 261.85 | 261.85 | -1.35 (-0.51%) | 84,185 |
| 5 Aug 2016 | INR | 263.9 | 267.2 | 260.6 | 263.2 | 263.2 | +0.4 (+0.15%) | 135,839 |
| 4 Aug 2016 | INR | 265.55 | 271.2 | 258.3 | 262.8 | 262.8 | -1.95 (-0.74%) | 272,973 |
| 3 Aug 2016 | INR | 269 | 270 | 260.9 | 264.75 | 264.75 | -2.7 (-1.01%) | 242,471 |
| 2 Aug 2016 | INR | 259.1 | 272.9 | 259.1 | 267.45 | 267.45 | +9.05 (+3.50%) | 613,046 |
| 1 Aug 2016 | INR | 264 | 266.4 | 256.7 | 258.4 | 258.4 | -4.8 (-1.82%) | 325,848 |
| 29 Jul 2016 | INR | 261 | 269.5 | 260.7 | 263.2 | 263.2 | +4 (+1.54%) | 524,532 |
| 28 Jul 2016 | INR | 254 | 267 | 250.45 | 259.2 | 259.2 | +6.15 (+2.43%) | 1,146,241 |
| 27 Jul 2016 | INR | 252.5 | 256.9 | 247.2 | 253.05 | 253.05 | +3.15 (+1.26%) | 294,357 |
| 26 Jul 2016 | INR | 257 | 261 | 247 | 249.9 | 249.9 | -5.15 (-2.02%) | 420,165 |
| 25 Jul 2016 | INR | 248.35 | 258.5 | 238.2 | 255.05 | 255.05 | +6.7 (+2.70%) | 476,395 |
| 22 Jul 2016 | INR | 252 | 253.6 | 246.35 | 248.35 | 248.35 | -2.7 (-1.08%) | 222,019 |
| 21 Jul 2016 | INR | 251.4 | 256.75 | 248.5 | 251.05 | 251.05 | +2.6 (+1.05%) | 438,014 |
| 20 Jul 2016 | INR | 240.05 | 249.9 | 240.05 | 248.45 | 248.45 | +9.6 (+4.02%) | 470,269 |
| 19 Jul 2016 | INR | 236 | 240.3 | 236 | 238.85 | 238.85 | +2.85 (+1.21%) | 156,287 |
| 18 Jul 2016 | INR | 239 | 240.7 | 234.85 | 236 | 236 | -0.05 (-0.02%) | 188,822 |
| 15 Jul 2016 | INR | 242.8 | 243.45 | 235.5 | 236.05 | 236.05 | -5.2 (-2.16%) | 258,831 |
| 14 Jul 2016 | INR | 240.1 | 245.3 | 238.85 | 241.25 | 241.25 | +3.35 (+1.41%) | 413,057 |
| 13 Jul 2016 | INR | 229 | 242.9 | 227 | 237.9 | 237.9 | +11.9 (+5.27%) | 1,124,096 |
| 12 Jul 2016 | INR | 219.2 | 229.4 | 219.2 | 226 | 226 | +6.05 (+2.75%) | 517,839 |
