| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | INR | 3,315.1 | 3,330.6 | 3,287 | 3,304.6 | 3,304.6 | -6.1 (-0.18%) | 461,761 |
| 24 Aug 2016 | INR | 3,300 | 3,327.4 | 3,285 | 3,310.7 | 3,310.7 | +2.8 (+0.08%) | 362,562 |
| 23 Aug 2016 | INR | 3,335 | 3,335.05 | 3,295.05 | 3,307.9 | 3,307.9 | -28.6 (-0.86%) | 264,550 |
| 22 Aug 2016 | INR | 3,363.2 | 3,365.95 | 3,307 | 3,336.5 | 3,336.5 | -21.25 (-0.63%) | 335,519 |
| 19 Aug 2016 | INR | 3,375 | 3,381.8 | 3,340.2 | 3,357.75 | 3,357.75 | -10.7 (-0.32%) | 568,356 |
| 18 Aug 2016 | INR | 3,365 | 3,414.9 | 3,352.25 | 3,368.45 | 3,368.45 | +9.7 (+0.29%) | 742,327 |
| 17 Aug 2016 | INR | 3,307 | 3,429 | 3,300 | 3,358.75 | 3,358.75 | +67.45 (+2.05%) | 873,225 |
| 16 Aug 2016 | INR | 3,318.8 | 3,319.85 | 3,280 | 3,291.3 | 3,291.3 | -19.65 (-0.59%) | 439,664 |
| 12 Aug 2016 | INR | 3,315 | 3,364.95 | 3,300 | 3,310.95 | 3,310.95 | +6.1 (+0.18%) | 346,122 |
| 11 Aug 2016 | INR | 3,319 | 3,370 | 3,288.85 | 3,304.85 | 3,304.85 | -12.45 (-0.38%) | 468,412 |
| 10 Aug 2016 | INR | 3,438 | 3,438.85 | 3,297.1 | 3,317.3 | 3,317.3 | -94.5 (-2.77%) | 378,538 |
| 9 Aug 2016 | INR | 3,449.95 | 3,494.65 | 3,396.25 | 3,411.8 | 3,411.8 | -45.55 (-1.32%) | 715,044 |
| 8 Aug 2016 | INR | 3,470 | 3,556 | 3,406.6 | 3,457.35 | 3,457.35 | +13.4 (+0.39%) | 1,381,689 |
| 5 Aug 2016 | INR | 3,290 | 3,466.2 | 3,281.15 | 3,443.95 | 3,443.95 | +167.65 (+5.12%) | 492,860 |
| 4 Aug 2016 | INR | 3,258 | 3,305 | 3,249.7 | 3,276.3 | 3,276.3 | +45.3 (+1.40%) | 275,614 |
| 3 Aug 2016 | INR | 3,274.65 | 3,309 | 3,220.25 | 3,231 | 3,231 | -30.7 (-0.94%) | 223,515 |
| 2 Aug 2016 | INR | 3,224.9 | 3,279.4 | 3,195.6 | 3,261.7 | 3,261.7 | +46.65 (+1.45%) | 318,424 |
| 1 Aug 2016 | INR | 3,220.7 | 3,248.5 | 3,204.25 | 3,215.05 | 3,215.05 | +11.9 (+0.37%) | 359,479 |
| 29 Jul 2016 | INR | 3,175 | 3,244 | 3,174.9 | 3,203.15 | 3,203.15 | +5.85 (+0.18%) | 311,185 |
| 28 Jul 2016 | INR | 3,204 | 3,230 | 3,153.35 | 3,197.3 | 3,197.3 | -7.35 (-0.23%) | 815,023 |
| 27 Jul 2016 | INR | 3,215.9 | 3,268.8 | 3,186.95 | 3,204.65 | 3,204.65 | -5.45 (-0.17%) | 193,404 |
| 26 Jul 2016 | INR | 3,280.3 | 3,283.8 | 3,170.35 | 3,210.1 | 3,210.1 | -69.95 (-2.13%) | 308,683 |
| 25 Jul 2016 | INR | 3,251.3 | 3,283.95 | 3,245.4 | 3,280.05 | 3,280.05 | +19.2 (+0.59%) | 286,464 |
| 22 Jul 2016 | INR | 3,266.85 | 3,283.55 | 3,252.15 | 3,260.85 | 3,260.85 | -5.45 (-0.17%) | 191,968 |
| 21 Jul 2016 | INR | 3,294.95 | 3,306.95 | 3,260 | 3,266.3 | 3,266.3 | -8.95 (-0.27%) | 286,086 |
| 20 Jul 2016 | INR | 3,248 | 3,283.6 | 3,235.95 | 3,275.25 | 3,275.25 | +44.05 (+1.36%) | 179,688 |
| 19 Jul 2016 | INR | 3,260 | 3,265.4 | 3,208.15 | 3,231.2 | 3,231.2 | -18.5 (-0.57%) | 215,875 |
| 18 Jul 2016 | INR | 3,253.3 | 3,295 | 3,240 | 3,249.7 | 3,249.7 | +5.6 (+0.17%) | 331,549 |
| 15 Jul 2016 | INR | 3,246 | 3,293.65 | 3,230.1 | 3,244.1 | 3,244.1 | -16.9 (-0.52%) | 449,411 |
| 14 Jul 2016 | INR | 3,233.5 | 3,276.4 | 3,208 | 3,261 | 3,261 | +15.1 (+0.47%) | 340,937 |
