| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | INR | 182.71 | 185.38 | 176.2 | 178.31 | 178.31 | -3.84 (-2.11%) | 566,944 |
| 24 Aug 2016 | INR | 183.32 | 184.45 | 180.94 | 182.15 | 182.15 | -0.75 (-0.41%) | 298,698 |
| 23 Aug 2016 | INR | 179.72 | 184.92 | 177.75 | 182.9 | 182.9 | +3.89 (+2.17%) | 730,572 |
| 22 Aug 2016 | INR | 180.09 | 182.39 | 177.98 | 179.01 | 179.01 | -1.74 (-0.96%) | 281,400 |
| 19 Aug 2016 | INR | 183.04 | 185.15 | 179.76 | 180.75 | 180.75 | -0.61 (-0.34%) | 629,684 |
| 18 Aug 2016 | INR | 183.14 | 186.13 | 180.65 | 181.36 | 181.36 | -1.35 (-0.74%) | 988,265 |
| 17 Aug 2016 | INR | 179.3 | 184.26 | 178.45 | 182.71 | 182.71 | +2.9 (+1.61%) | 571,978 |
| 16 Aug 2016 | INR | 175.88 | 181.45 | 172.13 | 179.81 | 179.81 | +3.93 (+2.23%) | 577,218 |
| 12 Aug 2016 | INR | 171.9 | 178.78 | 171.9 | 175.88 | 175.88 | +4.17 (+2.43%) | 612,063 |
| 11 Aug 2016 | INR | 181.26 | 182.34 | 167.87 | 171.71 | 171.71 | -8.48 (-4.71%) | 1,255,321 |
| 10 Aug 2016 | INR | 190.16 | 193.3 | 178.97 | 180.19 | 180.19 | -12.41 (-6.44%) | 1,586,500 |
| 9 Aug 2016 | INR | 200.93 | 208.34 | 190.58 | 192.6 | 192.6 | -7.96 (-3.97%) | 1,733,492 |
| 8 Aug 2016 | INR | 200.47 | 203.6 | 195.88 | 200.56 | 200.56 | +1.31 (+0.66%) | 579,736 |
| 5 Aug 2016 | INR | 198.08 | 200.93 | 197.19 | 199.25 | 199.25 | +2.02 (+1.02%) | 311,503 |
| 4 Aug 2016 | INR | 196.91 | 199.34 | 193.44 | 197.23 | 197.23 | +2.34 (+1.20%) | 431,224 |
| 3 Aug 2016 | INR | 200 | 201.68 | 193.96 | 194.89 | 194.89 | -5.76 (-2.87%) | 469,442 |
| 2 Aug 2016 | INR | 200.28 | 207.3 | 198.59 | 200.65 | 200.65 | +0.04 (+0.02%) | 798,422 |
| 1 Aug 2016 | INR | 207.02 | 207.73 | 197.56 | 200.61 | 200.61 | -5.15 (-2.50%) | 688,771 |
| 29 Jul 2016 | INR | 212.08 | 212.64 | 204.96 | 205.76 | 205.76 | -6.46 (-3.04%) | 470,649 |
| 28 Jul 2016 | INR | 210.77 | 218.08 | 208.24 | 212.22 | 212.22 | +1.92 (+0.91%) | 1,493,271 |
| 27 Jul 2016 | INR | 207.87 | 212.18 | 204.31 | 210.3 | 210.3 | +4.68 (+2.28%) | 1,034,988 |
| 26 Jul 2016 | INR | 202.25 | 214.71 | 199.01 | 205.62 | 205.62 | +4.5 (+2.24%) | 2,506,217 |
| 25 Jul 2016 | INR | 195.78 | 205.81 | 195.78 | 201.12 | 201.12 | +5.99 (+3.07%) | 1,062,329 |
| 22 Jul 2016 | INR | 195.22 | 196.72 | 192.36 | 195.13 | 195.13 | +0.33 (+0.17%) | 318,818 |
| 21 Jul 2016 | INR | 198.31 | 201.22 | 193.25 | 194.8 | 194.8 | -3.04 (-1.54%) | 560,879 |
| 20 Jul 2016 | INR | 185.06 | 199.76 | 184.31 | 197.84 | 197.84 | +12.97 (+7.02%) | 1,379,539 |
| 19 Jul 2016 | INR | 188.29 | 190.63 | 183.23 | 184.87 | 184.87 | -3.56 (-1.89%) | 552,087 |
| 18 Jul 2016 | INR | 194.52 | 195.92 | 184.17 | 188.43 | 188.43 | -4.87 (-2.52%) | 433,904 |
| 15 Jul 2016 | INR | 198.69 | 199.44 | 192.88 | 193.3 | 193.3 | -5.29 (-2.66%) | 314,999 |
| 14 Jul 2016 | INR | 195.78 | 201.73 | 195.36 | 198.59 | 198.59 | +2.81 (+1.44%) | 288,608 |
