| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2016 | INR | 422.5 | 432.35 | 421 | 430.6 | 430.6 | +8 (+1.89%) | 121,935 |
| 25 Aug 2016 | INR | 433.1 | 438.9 | 419.2 | 422.6 | 422.6 | -12.05 (-2.77%) | 429,025 |
| 24 Aug 2016 | INR | 435.2 | 438.05 | 430.85 | 434.65 | 434.65 | -0.1 (-0.02%) | 59,435 |
| 23 Aug 2016 | INR | 436.25 | 438.65 | 429.8 | 434.75 | 434.75 | -1.55 (-0.36%) | 98,917 |
| 22 Aug 2016 | INR | 438.05 | 445 | 434.65 | 436.3 | 436.3 | -1.2 (-0.27%) | 179,874 |
| 19 Aug 2016 | INR | 433.9 | 443 | 430.05 | 437.5 | 437.5 | +8.75 (+2.04%) | 405,116 |
| 18 Aug 2016 | INR | 429.65 | 437.9 | 427.3 | 428.75 | 428.75 | -0.25 (-0.06%) | 157,480 |
| 17 Aug 2016 | INR | 417.45 | 431.95 | 417.45 | 429 | 429 | +6.4 (+1.51%) | 131,627 |
| 16 Aug 2016 | INR | 418 | 426.75 | 403.3 | 422.6 | 422.6 | -1.95 (-0.46%) | 149,108 |
| 12 Aug 2016 | INR | 430.9 | 435.3 | 422 | 424.55 | 424.55 | -5.1 (-1.19%) | 92,673 |
| 11 Aug 2016 | INR | 419.5 | 432.4 | 418 | 429.65 | 429.65 | +11.35 (+2.71%) | 145,437 |
| 10 Aug 2016 | INR | 425.5 | 429.55 | 411.25 | 418.3 | 418.3 | -5.95 (-1.40%) | 112,861 |
| 9 Aug 2016 | INR | 423.85 | 436.35 | 423.05 | 424.25 | 424.25 | +0.4 (+0.09%) | 196,481 |
| 8 Aug 2016 | INR | 423.15 | 429.8 | 420.45 | 423.85 | 423.85 | +1.6 (+0.38%) | 120,697 |
| 5 Aug 2016 | INR | 410.55 | 425 | 408 | 422.25 | 422.25 | +12.8 (+3.13%) | 188,524 |
| 4 Aug 2016 | INR | 416 | 418 | 401.55 | 409.45 | 409.45 | +5.65 (+1.40%) | 333,480 |
| 3 Aug 2016 | INR | 426.4 | 426.9 | 401 | 403.8 | 403.8 | -21.55 (-5.07%) | 245,322 |
| 2 Aug 2016 | INR | 425 | 437.6 | 419.35 | 425.35 | 425.35 | +4.95 (+1.18%) | 162,013 |
| 1 Aug 2016 | INR | 428.35 | 433.7 | 419 | 420.4 | 420.4 | -7.9 (-1.84%) | 121,492 |
| 29 Jul 2016 | INR | 427.5 | 433.7 | 420.6 | 428.3 | 428.3 | +5.4 (+1.28%) | 141,138 |
| 28 Jul 2016 | INR | 431.45 | 436.25 | 416 | 422.9 | 422.9 | -8.55 (-1.98%) | 349,834 |
| 27 Jul 2016 | INR | 419.95 | 449.35 | 414.55 | 431.45 | 431.45 | +10.8 (+2.57%) | 568,917 |
| 26 Jul 2016 | INR | 430 | 430 | 413.35 | 420.65 | 420.65 | -9.45 (-2.20%) | 323,602 |
| 25 Jul 2016 | INR | 398.15 | 433 | 397.5 | 430.1 | 430.1 | +32.45 (+8.16%) | 555,104 |
| 22 Jul 2016 | INR | 390.65 | 400 | 385 | 397.65 | 397.65 | +7.55 (+1.94%) | 173,623 |
| 21 Jul 2016 | INR | 389 | 394 | 387 | 390.1 | 390.1 | -0.15 (-0.04%) | 215,953 |
| 20 Jul 2016 | INR | 379.05 | 393 | 378.5 | 390.25 | 390.25 | +1.45 (+0.37%) | 149,089 |
| 19 Jul 2016 | INR | 382.1 | 392 | 378.8 | 388.8 | 388.8 | +5.1 (+1.33%) | 227,131 |
| 18 Jul 2016 | INR | 382 | 387.3 | 378.15 | 383.7 | 383.7 | +1.45 (+0.38%) | 135,008 |
| 15 Jul 2016 | INR | 377.4 | 388 | 377.4 | 382.25 | 382.25 | +1.3 (+0.34%) | 157,321 |
