| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 380.5 | 380.5 | 373 | 376.05 | 376.05 | -0.45 (-0.12%) | 30,523 |
| 22 Aug 2016 | INR | 378.7 | 380.5 | 372 | 376.5 | 376.5 | -2.1 (-0.55%) | 33,981 |
| 19 Aug 2016 | INR | 380 | 382.55 | 377.35 | 378.6 | 378.6 | +1.65 (+0.44%) | 65,073 |
| 18 Aug 2016 | INR | 378 | 379.9 | 373 | 376.95 | 376.95 | +2.3 (+0.61%) | 47,804 |
| 17 Aug 2016 | INR | 375.75 | 382 | 373.05 | 374.65 | 374.65 | +0.1 (+0.03%) | 62,174 |
| 16 Aug 2016 | INR | 381 | 384 | 372.3 | 374.55 | 374.55 | -6.8 (-1.78%) | 47,319 |
| 12 Aug 2016 | INR | 380 | 387.1 | 378 | 381.35 | 381.35 | +2.2 (+0.58%) | 37,415 |
| 11 Aug 2016 | INR | 376.9 | 386 | 374.95 | 379.15 | 379.15 | +4 (+1.07%) | 90,475 |
| 10 Aug 2016 | INR | 360 | 379 | 360 | 375.15 | 375.15 | +12.25 (+3.38%) | 94,216 |
| 9 Aug 2016 | INR | 370.4 | 370.75 | 354.5 | 362.9 | 362.9 | -5.15 (-1.40%) | 105,546 |
| 8 Aug 2016 | INR | 384 | 384 | 366 | 368.05 | 368.05 | -8.4 (-2.23%) | 61,447 |
| 5 Aug 2016 | INR | 378 | 380.55 | 374.8 | 376.45 | 376.45 | +0.2 (+0.05%) | 34,569 |
| 4 Aug 2016 | INR | 373.5 | 385.7 | 373.5 | 376.25 | 376.25 | +4 (+1.07%) | 66,600 |
| 3 Aug 2016 | INR | 371.95 | 378 | 367.75 | 372.25 | 372.25 | +0.35 (+0.09%) | 24,969 |
| 2 Aug 2016 | INR | 381 | 385 | 370.65 | 371.9 | 371.9 | -9.35 (-2.45%) | 52,079 |
| 1 Aug 2016 | INR | 392 | 393.6 | 380.15 | 381.25 | 381.25 | -9.6 (-2.46%) | 39,529 |
| 29 Jul 2016 | INR | 393.5 | 397.55 | 388 | 390.85 | 390.85 | -1.15 (-0.29%) | 43,499 |
| 28 Jul 2016 | INR | 384 | 399.85 | 381 | 392 | 392 | +11.6 (+3.05%) | 177,010 |
| 27 Jul 2016 | INR | 376 | 389 | 373.7 | 380.4 | 380.4 | +6.35 (+1.70%) | 236,826 |
| 26 Jul 2016 | INR | 378 | 386.3 | 370.35 | 374.05 | 374.05 | -5.7 (-1.50%) | 137,561 |
| 25 Jul 2016 | INR | 387.65 | 400 | 375.25 | 379.75 | 379.75 | -7.5 (-1.94%) | 142,870 |
| 22 Jul 2016 | INR | 400 | 401.45 | 384 | 387.25 | 387.25 | -11.85 (-2.97%) | 100,524 |
| 21 Jul 2016 | INR | 415.15 | 425.5 | 397.35 | 399.1 | 399.1 | -16.9 (-4.06%) | 123,323 |
| 20 Jul 2016 | INR | 417 | 420.2 | 415 | 416 | 416 | -1.85 (-0.44%) | 27,349 |
| 19 Jul 2016 | INR | 424.05 | 425.6 | 415 | 417.85 | 417.85 | -5.8 (-1.37%) | 32,347 |
| 18 Jul 2016 | INR | 424.25 | 431.5 | 422 | 423.65 | 423.65 | +0.05 (+0.01%) | 34,593 |
| 15 Jul 2016 | INR | 425 | 428.9 | 420.1 | 423.6 | 423.6 | +0.2 (+0.05%) | 36,444 |
| 14 Jul 2016 | INR | 423.1 | 425.95 | 411.5 | 423.4 | 423.4 | +0.5 (+0.12%) | 54,121 |
| 13 Jul 2016 | INR | 440.1 | 440.1 | 421.2 | 422.9 | 422.9 | -17.15 (-3.90%) | 49,209 |
| 12 Jul 2016 | INR | 443.5 | 446.5 | 439.2 | 440.05 | 440.05 | -1.1 (-0.25%) | 24,477 |
