| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 276.7 | 277.65 | 275.35 | 277 | 27.7 | +1.25 (+0.45%) | 9,151 |
| 22 Aug 2016 | INR | 280 | 280 | 274.2 | 275.75 | 27.575 | -1.4 (-0.51%) | 14,770 |
| 19 Aug 2016 | INR | 277.45 | 277.9 | 275.7 | 277.15 | 27.715 | +0.4 (+0.14%) | 6,270 |
| 18 Aug 2016 | INR | 277 | 279.5 | 275.75 | 276.75 | 27.675 | +1.1 (+0.40%) | 26,127 |
| 17 Aug 2016 | INR | 275.75 | 276.5 | 273.55 | 275.65 | 27.565 | +0.3 (+0.11%) | 17,280 |
| 16 Aug 2016 | INR | 274.4 | 276.65 | 272.8 | 275.35 | 27.535 | +1.65 (+0.60%) | 19,043 |
| 12 Aug 2016 | INR | 274.6 | 274.6 | 273 | 273.7 | 27.37 | -0.9 (-0.33%) | 7,970 |
| 11 Aug 2016 | INR | 274.95 | 274.95 | 272.75 | 274.6 | 27.46 | -0.5 (-0.18%) | 8,329 |
| 10 Aug 2016 | INR | 273.35 | 276.45 | 273.35 | 275.1 | 27.51 | +2.55 (+0.94%) | 15,240 |
| 9 Aug 2016 | INR | 272.85 | 274.6 | 272.1 | 272.55 | 27.255 | -0.15 (-0.06%) | 3,298 |
| 8 Aug 2016 | INR | 275 | 275 | 272.15 | 272.7 | 27.27 | -4.75 (-1.71%) | 10,555 |
| 5 Aug 2016 | INR | 281 | 281 | 277 | 277.45 | 27.745 | +0.5 (+0.18%) | 10,706 |
| 4 Aug 2016 | INR | 278.4 | 279.4 | 276.65 | 276.95 | 27.695 | -3 (-1.07%) | 2,920 |
| 3 Aug 2016 | INR | 280 | 280.7 | 278.35 | 279.95 | 27.995 | +0.6 (+0.21%) | 23,868 |
| 2 Aug 2016 | INR | 280 | 280 | 278.25 | 279.35 | 27.935 | -0.65 (-0.23%) | 11,301 |
| 1 Aug 2016 | INR | 276.65 | 280.1 | 276.65 | 280 | 28 | +3.35 (+1.21%) | 33,741 |
| 29 Jul 2016 | INR | 274.8 | 277 | 274.15 | 276.65 | 27.665 | +0.85 (+0.31%) | 25,723 |
| 28 Jul 2016 | INR | 274.35 | 276.3 | 274.3 | 275.8 | 27.58 | +2.65 (+0.97%) | 15,700 |
| 27 Jul 2016 | INR | 277.3 | 277.3 | 273 | 273.15 | 27.315 | -1.05 (-0.38%) | 6,155 |
| 26 Jul 2016 | INR | 273.8 | 274.8 | 273.55 | 274.2 | 27.42 | -0.4 (-0.15%) | 12,662 |
| 25 Jul 2016 | INR | 274 | 274.9 | 272.8 | 274.6 | 27.46 | 0.0 (0.0%) | 14,002 |
| 22 Jul 2016 | INR | 272.8 | 277 | 272.8 | 274.6 | 27.46 | +0.7 (+0.26%) | 15,222 |
| 21 Jul 2016 | INR | 272.2 | 275 | 272.2 | 273.9 | 27.39 | -0.45 (-0.16%) | 4,131 |
| 20 Jul 2016 | INR | 274.25 | 276.65 | 274 | 274.35 | 27.435 | -0.9 (-0.33%) | 21,721 |
| 19 Jul 2016 | INR | 274 | 276 | 273.3 | 275.25 | 27.525 | +1.25 (+0.46%) | 21,362 |
| 18 Jul 2016 | INR | 275 | 275 | 273 | 274 | 27.4 | -1.15 (-0.42%) | 22,241 |
| 15 Jul 2016 | INR | 276.65 | 277 | 273.25 | 275.15 | 27.515 | +0.25 (+0.09%) | 20,070 |
| 14 Jul 2016 | INR | 277.4 | 277.4 | 273.55 | 274.9 | 27.49 | -0.75 (-0.27%) | 31,879 |
| 13 Jul 2016 | INR | 271.05 | 278 | 271.05 | 275.65 | 27.565 | -1 (-0.36%) | 19,171 |
| 12 Jul 2016 | INR | 284.4 | 284.9 | 276 | 276.65 | 27.665 | -1.7 (-0.61%) | 16,012 |
