| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2016 | INR | 278.95 | 279 | 274.6 | 275.35 | 275.35 | -1.45 (-0.52%) | 35,202 |
| 25 Aug 2016 | INR | 278 | 281.75 | 275.25 | 276.8 | 276.8 | +1.55 (+0.56%) | 39,837 |
| 24 Aug 2016 | INR | 274.95 | 299.8 | 273 | 275.25 | 275.25 | +4.75 (+1.76%) | 221,588 |
| 23 Aug 2016 | INR | 267.85 | 272.9 | 266 | 270.5 | 270.5 | +3.35 (+1.25%) | 21,320 |
| 22 Aug 2016 | INR | 271.7 | 271.7 | 263.25 | 267.15 | 267.15 | -1.1 (-0.41%) | 20,381 |
| 19 Aug 2016 | INR | 273.4 | 273.4 | 264 | 268.25 | 268.25 | -3.1 (-1.14%) | 52,572 |
| 18 Aug 2016 | INR | 274 | 274 | 268.6 | 271.35 | 271.35 | +2.45 (+0.91%) | 16,032 |
| 17 Aug 2016 | INR | 271.85 | 271.9 | 266 | 268.9 | 268.9 | -0.7 (-0.26%) | 20,717 |
| 16 Aug 2016 | INR | 272.85 | 274.4 | 268.6 | 269.6 | 269.6 | -1.6 (-0.59%) | 20,518 |
| 12 Aug 2016 | INR | 275 | 275 | 271 | 271.2 | 271.2 | -2.3 (-0.84%) | 14,339 |
| 11 Aug 2016 | INR | 275 | 275 | 272.6 | 273.5 | 273.5 | -0.4 (-0.15%) | 9,414 |
| 10 Aug 2016 | INR | 278.5 | 278.5 | 272.6 | 273.9 | 273.9 | -0.85 (-0.31%) | 39,716 |
| 9 Aug 2016 | INR | 277 | 277.9 | 274 | 274.75 | 274.75 | +1.25 (+0.46%) | 27,571 |
| 8 Aug 2016 | INR | 271.95 | 275.9 | 271.95 | 273.5 | 273.5 | +3.25 (+1.20%) | 18,742 |
| 5 Aug 2016 | INR | 273.4 | 273.5 | 269.2 | 270.25 | 270.25 | +0.3 (+0.11%) | 72,611 |
| 4 Aug 2016 | INR | 272.6 | 276.8 | 268.6 | 269.95 | 269.95 | -3.75 (-1.37%) | 49,488 |
| 3 Aug 2016 | INR | 272.55 | 277 | 271.55 | 273.7 | 273.7 | -0.65 (-0.24%) | 9,798 |
| 2 Aug 2016 | INR | 276 | 277 | 273 | 274.35 | 274.35 | -0.55 (-0.20%) | 60,078 |
| 1 Aug 2016 | INR | 275.85 | 278 | 271.5 | 274.9 | 274.9 | +0.3 (+0.11%) | 44,840 |
| 29 Jul 2016 | INR | 275.9 | 276.2 | 273.85 | 274.6 | 274.6 | -1.25 (-0.45%) | 7,804 |
| 28 Jul 2016 | INR | 275 | 276.2 | 272 | 275.85 | 275.85 | +2.4 (+0.88%) | 53,620 |
| 27 Jul 2016 | INR | 273.1 | 275.9 | 270.25 | 273.45 | 273.45 | +0.35 (+0.13%) | 27,409 |
| 26 Jul 2016 | INR | 275.5 | 276 | 272.5 | 273.1 | 273.1 | -1.15 (-0.42%) | 18,579 |
| 25 Jul 2016 | INR | 274.2 | 275.5 | 273.05 | 274.25 | 274.25 | +1.45 (+0.53%) | 16,384 |
| 22 Jul 2016 | INR | 272.05 | 274.65 | 272.05 | 272.8 | 272.8 | -0.4 (-0.15%) | 6,844 |
| 21 Jul 2016 | INR | 272.35 | 275.5 | 270.5 | 273.2 | 273.2 | +0.15 (+0.05%) | 112,489 |
| 20 Jul 2016 | INR | 275.7 | 277.9 | 271.15 | 273.05 | 273.05 | +0.6 (+0.22%) | 22,482 |
| 19 Jul 2016 | INR | 276 | 276.9 | 272 | 272.45 | 272.45 | -2.9 (-1.05%) | 12,267 |
| 18 Jul 2016 | INR | 276 | 276.9 | 272 | 275.35 | 275.35 | +3.3 (+1.21%) | 23,139 |
| 15 Jul 2016 | INR | 273 | 273 | 271.2 | 272.05 | 272.05 | -0.1 (-0.04%) | 11,741 |
