| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2016 | INR | 495 | 517 | 494 | 504.5 | 504.5 | +14.65 (+2.99%) | 85,096 |
| 4 Aug 2016 | INR | 502 | 502 | 486.2 | 489.85 | 489.85 | -9.45 (-1.89%) | 62,637 |
| 3 Aug 2016 | INR | 515 | 516.35 | 490.05 | 499.3 | 499.3 | -17.45 (-3.38%) | 95,707 |
| 2 Aug 2016 | INR | 536.1 | 538.95 | 515.1 | 516.75 | 516.75 | -19.95 (-3.72%) | 62,650 |
| 1 Aug 2016 | INR | 544.7 | 549.7 | 532 | 536.7 | 536.7 | -4.3 (-0.79%) | 61,444 |
| 29 Jul 2016 | INR | 547.85 | 557 | 537.25 | 541 | 541 | -4.3 (-0.79%) | 78,537 |
| 28 Jul 2016 | INR | 548.7 | 553.75 | 536 | 545.3 | 545.3 | +0.5 (+0.09%) | 60,995 |
| 27 Jul 2016 | INR | 542.4 | 568 | 541 | 544.8 | 544.8 | +4.7 (+0.87%) | 200,745 |
| 26 Jul 2016 | INR | 567.95 | 571.65 | 535 | 540.1 | 540.1 | -25.05 (-4.43%) | 205,395 |
| 25 Jul 2016 | INR | 483 | 576.3 | 477.3 | 565.15 | 565.15 | +84.9 (+17.68%) | 755,576 |
| 22 Jul 2016 | INR | 477 | 485 | 475 | 480.25 | 480.25 | +2.35 (+0.49%) | 37,163 |
| 21 Jul 2016 | INR | 487.7 | 489 | 476.1 | 477.9 | 477.9 | -9.8 (-2.01%) | 38,340 |
| 20 Jul 2016 | INR | 493 | 495 | 486 | 487.7 | 487.7 | -4.4 (-0.89%) | 48,660 |
| 19 Jul 2016 | INR | 502.75 | 502.75 | 490 | 492.1 | 492.1 | -8.55 (-1.71%) | 44,668 |
| 18 Jul 2016 | INR | 507.9 | 513.55 | 498 | 500.65 | 500.65 | -5.3 (-1.05%) | 29,022 |
| 15 Jul 2016 | INR | 520.9 | 520.9 | 490.5 | 505.95 | 505.95 | -10.4 (-2.01%) | 45,012 |
| 14 Jul 2016 | INR | 517 | 522.4 | 512.3 | 516.35 | 516.35 | -0.1 (-0.02%) | 38,555 |
| 13 Jul 2016 | INR | 519 | 523 | 513 | 516.45 | 516.45 | -2.65 (-0.51%) | 34,675 |
| 12 Jul 2016 | INR | 528.4 | 534 | 516.45 | 519.1 | 519.1 | -6.6 (-1.26%) | 54,250 |
| 11 Jul 2016 | INR | 534 | 537 | 524.5 | 525.7 | 525.7 | +2.3 (+0.44%) | 54,118 |
| 8 Jul 2016 | INR | 530.5 | 530.8 | 521.2 | 523.4 | 523.4 | -4.75 (-0.90%) | 28,920 |
| 7 Jul 2016 | INR | 529.8 | 538.8 | 526.4 | 528.15 | 528.15 | -0.9 (-0.17%) | 29,137 |
| 5 Jul 2016 | INR | 542 | 542 | 524.25 | 529.05 | 529.05 | -10.65 (-1.97%) | 44,204 |
| 4 Jul 2016 | INR | 537.05 | 546 | 537.05 | 539.7 | 539.7 | +1.7 (+0.32%) | 37,098 |
| 1 Jul 2016 | INR | 540.7 | 548.7 | 536 | 538 | 538 | -0.45 (-0.08%) | 46,100 |
| 30 Jun 2016 | INR | 543 | 558.85 | 534 | 538.45 | 538.45 | +8.95 (+1.69%) | 246,746 |
| 29 Jun 2016 | INR | 527.05 | 535.85 | 525.35 | 529.5 | 529.5 | +2.85 (+0.54%) | 43,806 |
| 28 Jun 2016 | INR | 527.95 | 543.85 | 521.1 | 526.65 | 526.65 | +2.7 (+0.52%) | 83,022 |
| 27 Jun 2016 | INR | 530 | 535 | 521.95 | 523.95 | 523.95 | -2.5 (-0.47%) | 37,442 |
| 24 Jun 2016 | INR | 542 | 542 | 512.45 | 526.45 | 526.45 | -18.85 (-3.46%) | 55,919 |
