| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 772.05 | 781.2 | 770.85 | 777.35 | 777.35 | +5.55 (+0.72%) | 57,007 |
| 22 Aug 2016 | INR | 777 | 781 | 769 | 771.8 | 771.8 | -4.45 (-0.57%) | 102,259 |
| 19 Aug 2016 | INR | 784 | 786.4 | 773.55 | 776.25 | 776.25 | -5.95 (-0.76%) | 49,719 |
| 18 Aug 2016 | INR | 764.05 | 784.8 | 764.05 | 782.2 | 782.2 | +18.15 (+2.38%) | 319,966 |
| 17 Aug 2016 | INR | 768.2 | 769 | 760.85 | 764.05 | 764.05 | -7.95 (-1.03%) | 242,669 |
| 16 Aug 2016 | INR | 762 | 776 | 762 | 772 | 772 | +9.8 (+1.29%) | 51,065 |
| 12 Aug 2016 | INR | 770.8 | 772 | 751.25 | 762.2 | 762.2 | -1.85 (-0.24%) | 54,753 |
| 11 Aug 2016 | INR | 761.55 | 768.95 | 759.85 | 764.05 | 764.05 | +3.35 (+0.44%) | 919,965 |
| 10 Aug 2016 | INR | 767 | 768.2 | 759 | 760.7 | 760.7 | -4.1 (-0.54%) | 45,815 |
| 9 Aug 2016 | INR | 773.1 | 773.1 | 760.6 | 764.8 | 764.8 | -5.3 (-0.69%) | 66,353 |
| 8 Aug 2016 | INR | 775.3 | 781.3 | 766.85 | 770.1 | 770.1 | -2.45 (-0.32%) | 65,903 |
| 5 Aug 2016 | INR | 761 | 774.8 | 756.4 | 772.55 | 772.55 | +16.15 (+2.14%) | 1,446,921 |
| 4 Aug 2016 | INR | 753.5 | 764.5 | 751 | 756.4 | 756.4 | +0.55 (+0.07%) | 747,980 |
| 3 Aug 2016 | INR | 759.15 | 764 | 754 | 755.85 | 755.85 | -1.3 (-0.17%) | 214,691 |
| 2 Aug 2016 | INR | 755 | 762.75 | 748.45 | 757.15 | 757.15 | +3.1 (+0.41%) | 1,086,948 |
| 1 Aug 2016 | INR | 761.85 | 768.8 | 749 | 754.05 | 754.05 | -7.8 (-1.02%) | 154,784 |
| 29 Jul 2016 | INR | 751.05 | 764.8 | 749.3 | 761.85 | 761.85 | +12.75 (+1.70%) | 57,886 |
| 28 Jul 2016 | INR | 756 | 758.85 | 745.6 | 749.1 | 749.1 | -4.75 (-0.63%) | 63,299 |
| 27 Jul 2016 | INR | 752.35 | 759.65 | 746 | 753.85 | 753.85 | +4.3 (+0.57%) | 51,824 |
| 26 Jul 2016 | INR | 770 | 770 | 744.75 | 749.55 | 749.55 | -15.4 (-2.01%) | 106,243 |
| 25 Jul 2016 | INR | 759 | 773 | 750 | 764.95 | 764.95 | +4.85 (+0.64%) | 87,758 |
| 22 Jul 2016 | INR | 765 | 765 | 753.2 | 760.1 | 760.1 | -0.7 (-0.09%) | 49,762 |
| 21 Jul 2016 | INR | 787 | 790 | 759 | 760.8 | 760.8 | -21.2 (-2.71%) | 295,714 |
| 20 Jul 2016 | INR | 781 | 784.5 | 778.55 | 782 | 782 | +4.5 (+0.58%) | 62,251 |
| 19 Jul 2016 | INR | 780.95 | 781.25 | 770 | 777.5 | 777.5 | +1.05 (+0.14%) | 41,028 |
| 18 Jul 2016 | INR | 776.15 | 782.45 | 769.6 | 776.45 | 776.45 | +4.15 (+0.54%) | 74,292 |
| 15 Jul 2016 | INR | 780.25 | 781.15 | 767.65 | 772.3 | 772.3 | -8.15 (-1.04%) | 59,409 |
| 14 Jul 2016 | INR | 775.5 | 784.7 | 772 | 780.45 | 780.45 | +6.45 (+0.83%) | 101,102 |
| 13 Jul 2016 | INR | 764 | 775 | 760.35 | 774 | 774 | +10.4 (+1.36%) | 103,150 |
| 12 Jul 2016 | INR | 766 | 770 | 758.4 | 763.6 | 763.6 | +2.65 (+0.35%) | 94,237 |
