| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2016 | INR | 250.3 | 250.7 | 245.85 | 246.35 | 246.35 | -3.15 (-1.26%) | 16,531,983 |
| 25 Aug 2016 | INR | 254.9 | 255.55 | 248.6 | 249.5 | 249.5 | -4.65 (-1.83%) | 21,230,706 |
| 24 Aug 2016 | INR | 254.95 | 256.2 | 253.5 | 254.15 | 254.15 | -1.15 (-0.45%) | 11,560,293 |
| 23 Aug 2016 | INR | 254.9 | 255.8 | 251 | 255.3 | 255.3 | +1.15 (+0.45%) | 17,583,721 |
| 22 Aug 2016 | INR | 259.8 | 260.4 | 254 | 254.15 | 254.15 | -4.35 (-1.68%) | 19,769,886 |
| 19 Aug 2016 | INR | 255 | 260 | 253.5 | 258.5 | 258.5 | +10.3 (+4.15%) | 39,822,529 |
| 18 Aug 2016 | INR | 246.9 | 250.4 | 246.55 | 248.2 | 248.2 | +2.9 (+1.18%) | 14,314,950 |
| 17 Aug 2016 | INR | 246.45 | 249.8 | 244.3 | 245.3 | 245.3 | -0.9 (-0.37%) | 18,294,050 |
| 16 Aug 2016 | INR | 245.25 | 247.9 | 242.65 | 246.2 | 246.2 | +2.6 (+1.07%) | 27,709,873 |
| 12 Aug 2016 | INR | 227 | 247.95 | 224.4 | 243.6 | 243.6 | +16.7 (+7.36%) | 86,616,475 |
| 11 Aug 2016 | INR | 231.5 | 231.6 | 226.1 | 226.9 | 226.9 | -4.35 (-1.88%) | 16,673,286 |
| 10 Aug 2016 | INR | 236.75 | 236.9 | 231.05 | 231.25 | 231.25 | -4.25 (-1.80%) | 16,279,843 |
| 9 Aug 2016 | INR | 234.25 | 238 | 232.65 | 235.5 | 235.5 | +2.85 (+1.23%) | 19,854,185 |
| 8 Aug 2016 | INR | 233.95 | 235.9 | 231.7 | 232.65 | 232.65 | +0.8 (+0.35%) | 16,972,827 |
| 5 Aug 2016 | INR | 227.35 | 233.9 | 226.9 | 231.85 | 231.85 | +5.65 (+2.50%) | 21,264,296 |
| 4 Aug 2016 | INR | 228.45 | 228.7 | 223.2 | 226.2 | 226.2 | -0.35 (-0.15%) | 17,810,908 |
| 3 Aug 2016 | INR | 228.5 | 230.5 | 225.8 | 226.55 | 226.55 | -1.55 (-0.68%) | 14,838,944 |
| 2 Aug 2016 | INR | 229.3 | 230.9 | 227.3 | 228.1 | 228.1 | +0.35 (+0.15%) | 16,145,066 |
| 1 Aug 2016 | INR | 230.8 | 232.65 | 225.3 | 227.75 | 227.75 | -2.4 (-1.04%) | 16,071,228 |
| 29 Jul 2016 | INR | 230 | 232.7 | 228.4 | 230.15 | 230.15 | -0.05 (-0.02%) | 15,577,230 |
| 28 Jul 2016 | INR | 230.15 | 235.15 | 229.3 | 230.2 | 230.2 | +0.8 (+0.35%) | 26,838,284 |
| 27 Jul 2016 | INR | 227.75 | 231 | 226.8 | 229.4 | 229.4 | +2.6 (+1.15%) | 17,626,617 |
| 26 Jul 2016 | INR | 230 | 232.2 | 225.9 | 226.8 | 226.8 | -2.8 (-1.22%) | 14,162,638 |
| 25 Jul 2016 | INR | 223 | 231 | 222.7 | 229.6 | 229.6 | +6.15 (+2.75%) | 18,427,070 |
| 22 Jul 2016 | INR | 225.4 | 225.9 | 222.1 | 223.45 | 223.45 | -1.35 (-0.60%) | 12,341,622 |
| 21 Jul 2016 | INR | 231.65 | 232.1 | 224.4 | 224.8 | 224.8 | -6.05 (-2.62%) | 13,306,837 |
| 20 Jul 2016 | INR | 230.65 | 232.75 | 229.2 | 230.85 | 230.85 | +1.4 (+0.61%) | 18,051,608 |
| 19 Jul 2016 | INR | 230 | 232.15 | 227 | 229.45 | 229.45 | +0.85 (+0.37%) | 19,767,339 |
| 18 Jul 2016 | INR | 232.4 | 233.85 | 228.2 | 228.6 | 228.6 | -2.4 (-1.04%) | 11,816,985 |
| 15 Jul 2016 | INR | 232.9 | 234.4 | 230.8 | 231 | 231 | -0.75 (-0.32%) | 15,068,302 |
