| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | INR | 366 | 366 | 360.1 | 364.15 | 364.15 | +0.35 (+0.10%) | 219,021 |
| 24 Aug 2016 | INR | 363.25 | 364.9 | 359.45 | 363.8 | 363.8 | +4.1 (+1.14%) | 8,147 |
| 23 Aug 2016 | INR | 359.4 | 368.5 | 359.1 | 359.7 | 359.7 | -1.25 (-0.35%) | 26,018 |
| 22 Aug 2016 | INR | 365 | 365 | 357 | 360.95 | 360.95 | -0.65 (-0.18%) | 13,382 |
| 19 Aug 2016 | INR | 357.1 | 367.4 | 357.1 | 361.6 | 361.6 | +1.35 (+0.37%) | 9,933 |
| 18 Aug 2016 | INR | 356.15 | 368.45 | 356.1 | 360.25 | 360.25 | +4.25 (+1.19%) | 24,237 |
| 17 Aug 2016 | INR | 357.05 | 364.4 | 353 | 356 | 356 | -0.05 (-0.01%) | 214,659 |
| 16 Aug 2016 | INR | 353.3 | 370 | 351 | 356.05 | 356.05 | -3.95 (-1.10%) | 13,408 |
| 12 Aug 2016 | INR | 372.45 | 372.5 | 356.5 | 360 | 360 | -6.3 (-1.72%) | 18,049 |
| 11 Aug 2016 | INR | 369.25 | 372.3 | 363 | 366.3 | 366.3 | -1.15 (-0.31%) | 12,446 |
| 10 Aug 2016 | INR | 375.95 | 377.1 | 362.7 | 367.45 | 367.45 | -4.85 (-1.30%) | 37,815 |
| 9 Aug 2016 | INR | 377.45 | 379.7 | 371.05 | 372.3 | 372.3 | -1.85 (-0.49%) | 37,992 |
| 8 Aug 2016 | INR | 370 | 382 | 362.3 | 374.15 | 374.15 | -0.35 (-0.09%) | 55,061 |
| 5 Aug 2016 | INR | 368.65 | 378 | 351.8 | 374.5 | 374.5 | -1.65 (-0.44%) | 149,372 |
| 4 Aug 2016 | INR | 377.6 | 383.4 | 370.25 | 376.15 | 376.15 | +2.15 (+0.57%) | 26,197 |
| 3 Aug 2016 | INR | 381.9 | 381.9 | 370.95 | 374 | 374 | -7.3 (-1.91%) | 18,777 |
| 2 Aug 2016 | INR | 385.2 | 387.45 | 380.1 | 381.3 | 381.3 | -2.8 (-0.73%) | 67,690 |
| 1 Aug 2016 | INR | 391.45 | 391.45 | 377.2 | 384.1 | 384.1 | -1.5 (-0.39%) | 25,304 |
| 29 Jul 2016 | INR | 387.75 | 389.2 | 382.45 | 385.6 | 385.6 | -0.7 (-0.18%) | 18,938 |
| 28 Jul 2016 | INR | 382.6 | 401 | 382.25 | 386.3 | 386.3 | +7.1 (+1.87%) | 118,667 |
| 27 Jul 2016 | INR | 376 | 380.2 | 375 | 379.2 | 379.2 | +6.05 (+1.62%) | 22,006 |
| 26 Jul 2016 | INR | 374.65 | 385.05 | 371.1 | 373.15 | 373.15 | +2 (+0.54%) | 61,787 |
| 25 Jul 2016 | INR | 368.25 | 374.7 | 363.25 | 371.15 | 371.15 | +3.05 (+0.83%) | 24,539 |
| 22 Jul 2016 | INR | 370 | 377.6 | 367 | 368.1 | 368.1 | -2.35 (-0.63%) | 21,200 |
| 21 Jul 2016 | INR | 375 | 378 | 370 | 370.45 | 370.45 | -2.15 (-0.58%) | 16,467 |
| 20 Jul 2016 | INR | 377.65 | 384 | 368.15 | 372.6 | 372.6 | +0.5 (+0.13%) | 52,439 |
| 19 Jul 2016 | INR | 378.45 | 379 | 371.25 | 372.1 | 372.1 | -2.9 (-0.77%) | 17,906 |
| 18 Jul 2016 | INR | 379.2 | 384 | 374.1 | 375 | 375 | -0.5 (-0.13%) | 14,689 |
| 15 Jul 2016 | INR | 387.85 | 388.9 | 373.3 | 375.5 | 375.5 | -9.35 (-2.43%) | 25,163 |
| 14 Jul 2016 | INR | 376.75 | 386.15 | 376 | 384.85 | 384.85 | +9.55 (+2.54%) | 43,580 |
