| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2016 | INR | 280 | 284 | 276.55 | 278.35 | 278.35 | -1.55 (-0.55%) | 20,870 |
| 2 Sep 2016 | INR | 280 | 285.95 | 278 | 279.9 | 279.9 | -0.6 (-0.21%) | 12,567 |
| 1 Sep 2016 | INR | 282.35 | 283.9 | 279 | 280.5 | 280.5 | -2.65 (-0.94%) | 5,163 |
| 31 Aug 2016 | INR | 277.6 | 289 | 275.1 | 283.15 | 283.15 | +5.55 (+2.00%) | 4,259 |
| 30 Aug 2016 | INR | 281.9 | 281.9 | 275 | 277.6 | 277.6 | +1.9 (+0.69%) | 2,762 |
| 29 Aug 2016 | INR | 275 | 279.35 | 270.4 | 275.7 | 275.7 | -1.1 (-0.40%) | 2,896 |
| 26 Aug 2016 | INR | 291.2 | 291.2 | 276 | 276.8 | 276.8 | -3.2 (-1.14%) | 2,811 |
| 25 Aug 2016 | INR | 295 | 295 | 279 | 280 | 280 | -8.25 (-2.86%) | 4,046 |
| 24 Aug 2016 | INR | 291.1 | 297.9 | 285.4 | 288.25 | 288.25 | -0.45 (-0.16%) | 18,467 |
| 23 Aug 2016 | INR | 266 | 292.3 | 256.95 | 288.7 | 288.7 | +28.7 (+11.04%) | 42,039 |
| 22 Aug 2016 | INR | 264.85 | 265 | 260 | 260 | 260 | -0.75 (-0.29%) | 7,944 |
| 19 Aug 2016 | INR | 263.95 | 264.9 | 260 | 260.75 | 260.75 | +2.7 (+1.05%) | 3,797 |
| 18 Aug 2016 | INR | 259.8 | 265 | 254.1 | 258.05 | 258.05 | -3 (-1.15%) | 6,749 |
| 17 Aug 2016 | INR | 263.95 | 263.95 | 257.1 | 261.05 | 261.05 | +3.05 (+1.18%) | 7,453 |
| 16 Aug 2016 | INR | 264.2 | 265 | 255.1 | 258 | 258 | -4.9 (-1.86%) | 3,125 |
| 12 Aug 2016 | INR | 264.95 | 265 | 257 | 262.9 | 262.9 | +3.9 (+1.51%) | 98,610 |
| 11 Aug 2016 | INR | 253.5 | 262 | 249.1 | 259 | 259 | +0.1 (+0.04%) | 26,576 |
| 10 Aug 2016 | INR | 268.2 | 268.2 | 256.5 | 258.9 | 258.9 | -2.35 (-0.90%) | 4,654 |
| 9 Aug 2016 | INR | 265.05 | 269.35 | 260.15 | 261.25 | 261.25 | -3.75 (-1.42%) | 2,104 |
| 8 Aug 2016 | INR | 266 | 267.75 | 261 | 265 | 265 | +0.9 (+0.34%) | 18,364 |
| 5 Aug 2016 | INR | 261.1 | 269.8 | 261.05 | 264.1 | 264.1 | +0.1 (+0.04%) | 6,276 |
| 4 Aug 2016 | INR | 259.55 | 267.8 | 259.55 | 264 | 264 | +0.9 (+0.34%) | 2,111 |
| 3 Aug 2016 | INR | 261 | 266 | 255 | 263.1 | 263.1 | -0.65 (-0.25%) | 6,212 |
| 2 Aug 2016 | INR | 268.05 | 276.95 | 260.4 | 263.75 | 263.75 | -10.1 (-3.69%) | 5,313 |
| 1 Aug 2016 | INR | 278.75 | 278.75 | 266.2 | 273.85 | 273.85 | -0.45 (-0.16%) | 14,303 |
| 29 Jul 2016 | INR | 272.05 | 278 | 272 | 274.3 | 274.3 | -1.85 (-0.67%) | 9,981 |
| 28 Jul 2016 | INR | 284.9 | 284.9 | 273.5 | 276.15 | 276.15 | -1.2 (-0.43%) | 4,684 |
| 27 Jul 2016 | INR | 280.9 | 280.9 | 272 | 277.35 | 277.35 | +1.1 (+0.40%) | 4,901 |
| 26 Jul 2016 | INR | 283.85 | 283.9 | 275.55 | 276.25 | 276.25 | -3.1 (-1.11%) | 2,896 |
| 25 Jul 2016 | INR | 289 | 289 | 277 | 279.35 | 279.35 | +0.8 (+0.29%) | 11,626 |
