| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2016 | INR | 480 | 480 | 459 | 465.8 | 465.8 | -6.3 (-1.33%) | 2,217 |
| 23 Aug 2016 | INR | 490 | 490 | 468.55 | 472.1 | 472.1 | -19.4 (-3.95%) | 1,854 |
| 22 Aug 2016 | INR | 530 | 530 | 462.8 | 491.5 | 491.5 | -45.85 (-8.53%) | 7,103 |
| 19 Aug 2016 | INR | 537 | 544 | 532 | 537.35 | 537.35 | +5.85 (+1.10%) | 833 |
| 18 Aug 2016 | INR | 541 | 546 | 528.5 | 531.5 | 531.5 | -2.9 (-0.54%) | 1,748 |
| 17 Aug 2016 | INR | 531.6 | 539.95 | 531 | 534.4 | 534.4 | 0.0 (0.0%) | 378 |
| 16 Aug 2016 | INR | 530 | 548.5 | 523 | 534.4 | 534.4 | +7.05 (+1.34%) | 391 |
| 12 Aug 2016 | INR | 533.05 | 538 | 522.5 | 527.35 | 527.35 | -3.75 (-0.71%) | 1,099 |
| 11 Aug 2016 | INR | 535 | 541.4 | 530 | 531.1 | 531.1 | -10.2 (-1.88%) | 457 |
| 10 Aug 2016 | INR | 535.4 | 550 | 531.3 | 541.3 | 541.3 | -0.6 (-0.11%) | 604 |
| 9 Aug 2016 | INR | 534 | 541.9 | 534 | 541.9 | 541.9 | +9.15 (+1.72%) | 146 |
| 8 Aug 2016 | INR | 537.1 | 538 | 526.05 | 532.75 | 532.75 | -5.4 (-1.00%) | 600 |
| 5 Aug 2016 | INR | 540 | 542 | 537 | 538.15 | 538.15 | -1.3 (-0.24%) | 138 |
| 4 Aug 2016 | INR | 545.6 | 546 | 539 | 539.45 | 539.45 | -1.2 (-0.22%) | 161 |
| 3 Aug 2016 | INR | 552 | 552 | 540 | 540.65 | 540.65 | -14.6 (-2.63%) | 706 |
| 2 Aug 2016 | INR | 565.6 | 565.6 | 552.5 | 555.25 | 555.25 | -7.85 (-1.39%) | 252 |
| 1 Aug 2016 | INR | 571 | 574.8 | 561.6 | 563.1 | 563.1 | +1.5 (+0.27%) | 2,647 |
| 29 Jul 2016 | INR | 560 | 570 | 559 | 561.6 | 561.6 | +0.1 (+0.02%) | 303 |
| 28 Jul 2016 | INR | 565 | 565 | 553 | 561.5 | 561.5 | +4.95 (+0.89%) | 446 |
| 27 Jul 2016 | INR | 560 | 567 | 553 | 556.55 | 556.55 | -7.8 (-1.38%) | 847 |
| 26 Jul 2016 | INR | 555 | 577 | 549.05 | 564.35 | 564.35 | +8.8 (+1.58%) | 859 |
| 25 Jul 2016 | INR | 544.6 | 560 | 542 | 555.55 | 555.55 | +6.45 (+1.17%) | 2,199 |
| 22 Jul 2016 | INR | 547.3 | 552 | 536.6 | 549.1 | 549.1 | +3.85 (+0.71%) | 579 |
| 21 Jul 2016 | INR | 549 | 557.3 | 545 | 545.25 | 545.25 | -5.4 (-0.98%) | 681 |
| 20 Jul 2016 | INR | 559.35 | 559.35 | 550 | 550.65 | 550.65 | -4.95 (-0.89%) | 151 |
| 19 Jul 2016 | INR | 558 | 560 | 550.5 | 555.6 | 555.6 | -7.75 (-1.38%) | 235 |
| 18 Jul 2016 | INR | 557 | 569.65 | 557 | 563.35 | 563.35 | +12 (+2.18%) | 341 |
| 15 Jul 2016 | INR | 550.25 | 557.9 | 547 | 551.35 | 551.35 | -1.9 (-0.34%) | 741 |
| 14 Jul 2016 | INR | 555.1 | 560 | 549 | 553.25 | 553.25 | -1.15 (-0.21%) | 533 |
| 13 Jul 2016 | INR | 564.9 | 564.9 | 552.85 | 554.4 | 554.4 | -2.95 (-0.53%) | 739 |
