| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2016 | INR | 269.61 | 274.43 | 269.11 | 270.74 | 270.74 | -0.8 (-0.29%) | 5,873,150 |
| 16 Aug 2016 | INR | 266.22 | 275.78 | 264.8 | 271.54 | 271.54 | +5.2 (+1.95%) | 8,215,220 |
| 12 Aug 2016 | INR | 269.87 | 273.21 | 264.44 | 266.34 | 266.34 | -3.15 (-1.17%) | 8,542,550 |
| 11 Aug 2016 | INR | 273.33 | 278.37 | 261.58 | 269.49 | 269.49 | -2.73 (-1.00%) | 16,594,280 |
| 10 Aug 2016 | INR | 284.56 | 286.43 | 270.7 | 272.22 | 272.22 | -10.72 (-3.79%) | 12,225,530 |
| 9 Aug 2016 | INR | 293.33 | 295.11 | 282.02 | 282.94 | 282.94 | -9.38 (-3.21%) | 9,678,840 |
| 8 Aug 2016 | INR | 283.33 | 293.76 | 282.64 | 292.32 | 292.32 | +12.83 (+4.59%) | 10,167,850 |
| 5 Aug 2016 | INR | 271.11 | 280.47 | 269.48 | 279.49 | 279.49 | +11.49 (+4.29%) | 8,377,980 |
| 4 Aug 2016 | INR | 272.49 | 273.33 | 263.07 | 268 | 268 | -3.02 (-1.11%) | 8,713,080 |
| 3 Aug 2016 | INR | 275 | 275.12 | 268.52 | 271.02 | 271.02 | -5.05 (-1.83%) | 5,626,830 |
| 2 Aug 2016 | INR | 284.32 | 284.43 | 274.46 | 276.07 | 276.07 | -5.71 (-2.03%) | 5,789,500 |
| 1 Aug 2016 | INR | 282.89 | 285.33 | 277.8 | 281.78 | 281.78 | +1.4 (+0.50%) | 5,801,020 |
| 29 Jul 2016 | INR | 273.3 | 283.91 | 273.04 | 280.38 | 280.38 | +7.18 (+2.63%) | 10,210,040 |
| 28 Jul 2016 | INR | 275.46 | 277.56 | 271.13 | 273.2 | 273.2 | -3.24 (-1.17%) | 11,036,650 |
| 27 Jul 2016 | INR | 270.06 | 278.51 | 270.06 | 276.44 | 276.44 | +7.46 (+2.77%) | 7,598,010 |
| 26 Jul 2016 | INR | 271.11 | 273.29 | 268.04 | 268.98 | 268.98 | -1.62 (-0.60%) | 4,917,060 |
| 25 Jul 2016 | INR | 262.68 | 272.16 | 262.68 | 270.6 | 270.6 | +10.53 (+4.05%) | 9,054,860 |
| 22 Jul 2016 | INR | 259.11 | 261.33 | 254.83 | 260.07 | 260.07 | +2.31 (+0.90%) | 6,552,530 |
| 21 Jul 2016 | INR | 270 | 270 | 255.78 | 257.76 | 257.76 | +8.65 (+3.47%) | 18,757,890 |
| 20 Jul 2016 | INR | 246.24 | 252.18 | 246.24 | 249.11 | 249.11 | +2.78 (+1.13%) | 6,090,990 |
| 19 Jul 2016 | INR | 236.66 | 248.16 | 236 | 246.33 | 246.33 | +10.7 (+4.54%) | 6,658,650 |
| 18 Jul 2016 | INR | 237.4 | 242.22 | 234.77 | 235.63 | 235.63 | -1.77 (-0.75%) | 4,249,670 |
| 15 Jul 2016 | INR | 238.67 | 239.96 | 235.37 | 237.4 | 237.4 | -0.58 (-0.24%) | 2,650,340 |
| 14 Jul 2016 | INR | 233.96 | 238.72 | 232.73 | 237.98 | 237.98 | +4.88 (+2.09%) | 3,792,510 |
| 13 Jul 2016 | INR | 235.02 | 238.84 | 232.53 | 233.1 | 233.1 | -3.7 (-1.56%) | 4,245,800 |
| 12 Jul 2016 | INR | 235.53 | 244.22 | 234.47 | 236.8 | 236.8 | +2.12 (+0.90%) | 16,268,660 |
| 11 Jul 2016 | INR | 230.89 | 235.49 | 229.11 | 234.68 | 234.68 | +6 (+2.62%) | 5,819,090 |
| 8 Jul 2016 | INR | 231.11 | 231.53 | 227.73 | 228.68 | 228.68 | -0.89 (-0.39%) | 3,496,970 |
| 7 Jul 2016 | INR | 230.44 | 231.6 | 227.7 | 229.57 | 229.57 | +0.06 (+0.03%) | 2,318,080 |
| 5 Jul 2016 | INR | 229.44 | 233.56 | 228.22 | 229.51 | 229.51 | -0.62 (-0.27%) | 4,308,650 |
