| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2016 | INR | 544.4 | 546.45 | 528.45 | 531.6 | 531.6 | -10.1 (-1.86%) | 131,200 |
| 26 Aug 2016 | INR | 542 | 555 | 537 | 541.7 | 541.7 | -0.1 (-0.02%) | 158,455 |
| 25 Aug 2016 | INR | 550.25 | 563.5 | 540.55 | 541.8 | 541.8 | -8.05 (-1.46%) | 176,349 |
| 24 Aug 2016 | INR | 552.2 | 563.8 | 545.5 | 549.85 | 549.85 | -3.65 (-0.66%) | 162,799 |
| 23 Aug 2016 | INR | 573.8 | 573.8 | 550.1 | 553.5 | 553.5 | -15.95 (-2.80%) | 169,895 |
| 22 Aug 2016 | INR | 546.4 | 573.7 | 543.9 | 569.45 | 569.45 | +26.95 (+4.97%) | 608,750 |
| 19 Aug 2016 | INR | 544.9 | 561 | 536.35 | 542.5 | 542.5 | -1.3 (-0.24%) | 305,984 |
| 18 Aug 2016 | INR | 528 | 557.35 | 521 | 543.8 | 543.8 | +18.15 (+3.45%) | 489,208 |
| 17 Aug 2016 | INR | 518.9 | 530 | 518 | 525.65 | 525.65 | +6.3 (+1.21%) | 165,209 |
| 16 Aug 2016 | INR | 530.1 | 534.45 | 505.6 | 519.35 | 519.35 | -10.45 (-1.97%) | 413,017 |
| 12 Aug 2016 | INR | 535.9 | 542.8 | 527.05 | 529.8 | 529.8 | -2.55 (-0.48%) | 254,952 |
| 11 Aug 2016 | INR | 552 | 555.45 | 531 | 532.35 | 532.35 | -17.95 (-3.26%) | 363,157 |
| 10 Aug 2016 | INR | 539.7 | 556 | 536.25 | 550.3 | 550.3 | +14.7 (+2.74%) | 1,002,765 |
| 9 Aug 2016 | INR | 561.5 | 571.5 | 530.05 | 535.6 | 535.6 | -23.45 (-4.19%) | 1,375,277 |
| 8 Aug 2016 | INR | 625.75 | 625.75 | 556.25 | 559.05 | 559.05 | -62.25 (-10.02%) | 1,581,862 |
| 5 Aug 2016 | INR | 626 | 632 | 613.25 | 621.3 | 621.3 | -0.85 (-0.14%) | 476,195 |
| 4 Aug 2016 | INR | 595 | 651 | 587.5 | 622.15 | 622.15 | +33.85 (+5.75%) | 2,289,006 |
| 3 Aug 2016 | INR | 602 | 602.8 | 576.2 | 588.3 | 588.3 | -14.2 (-2.36%) | 678,231 |
| 2 Aug 2016 | INR | 598 | 618.8 | 580.15 | 602.5 | 602.5 | +9.6 (+1.62%) | 1,883,855 |
| 1 Aug 2016 | INR | 517.45 | 604.85 | 516 | 592.9 | 592.9 | +82.7 (+16.21%) | 3,669,457 |
| 29 Jul 2016 | INR | 526.8 | 530.5 | 508.05 | 510.2 | 510.2 | -14.6 (-2.78%) | 298,546 |
| 28 Jul 2016 | INR | 527 | 541.9 | 521.1 | 524.8 | 524.8 | +1.05 (+0.20%) | 780,663 |
| 27 Jul 2016 | INR | 494.7 | 531.9 | 491.1 | 523.75 | 523.75 | +33.85 (+6.91%) | 1,565,742 |
| 26 Jul 2016 | INR | 485.85 | 496.9 | 482.8 | 489.9 | 489.9 | +7.95 (+1.65%) | 356,432 |
| 25 Jul 2016 | INR | 485.85 | 495.05 | 475.1 | 481.95 | 481.95 | -0.85 (-0.18%) | 296,699 |
| 22 Jul 2016 | INR | 490 | 492.8 | 481 | 482.8 | 482.8 | -5.1 (-1.05%) | 329,187 |
| 21 Jul 2016 | INR | 496.9 | 499.45 | 486.4 | 487.9 | 487.9 | -8.4 (-1.69%) | 331,922 |
| 20 Jul 2016 | INR | 495.05 | 507.7 | 490.9 | 496.3 | 496.3 | +1.25 (+0.25%) | 756,119 |
| 19 Jul 2016 | INR | 502.35 | 507.35 | 490 | 495.05 | 495.05 | -6.9 (-1.37%) | 669,521 |
| 18 Jul 2016 | INR | 492 | 512 | 487 | 501.95 | 501.95 | +10.5 (+2.14%) | 1,506,745 |
