| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | INR | 574.3 | 585 | 560.3 | 564.9 | 56.49 | -3.9 (-0.69%) | 365,140 |
| 24 Aug 2016 | INR | 571 | 572.4 | 559.6 | 568.8 | 56.88 | +2.6 (+0.46%) | 405,400 |
| 23 Aug 2016 | INR | 560 | 575.9 | 555 | 566.2 | 56.62 | +1.1 (+0.19%) | 946,800 |
| 22 Aug 2016 | INR | 519 | 587 | 519 | 565.1 | 56.51 | +57.9 (+11.42%) | 5,346,590 |
| 19 Aug 2016 | INR | 523.5 | 523.5 | 503.1 | 507.2 | 50.72 | -12.2 (-2.35%) | 202,240 |
| 18 Aug 2016 | INR | 517.9 | 522.9 | 509 | 519.4 | 51.94 | +10.2 (+2.00%) | 186,140 |
| 17 Aug 2016 | INR | 507 | 514 | 500.2 | 509.2 | 50.92 | +6.4 (+1.27%) | 109,210 |
| 16 Aug 2016 | INR | 504.8 | 508 | 495.8 | 502.8 | 50.28 | +4.3 (+0.86%) | 105,300 |
| 12 Aug 2016 | INR | 510 | 528.9 | 494 | 498.5 | 49.85 | -8.6 (-1.70%) | 470,600 |
| 11 Aug 2016 | INR | 510 | 517.4 | 505 | 507.1 | 50.71 | -3.5 (-0.69%) | 110,690 |
| 10 Aug 2016 | INR | 526.8 | 526.8 | 510 | 510.6 | 51.06 | -10.3 (-1.98%) | 103,480 |
| 9 Aug 2016 | INR | 525 | 532.4 | 516 | 520.9 | 52.09 | -2.7 (-0.52%) | 351,900 |
| 8 Aug 2016 | INR | 523.8 | 530.1 | 522 | 523.6 | 52.36 | +9.4 (+1.83%) | 414,180 |
| 5 Aug 2016 | INR | 500.6 | 521 | 495.6 | 514.2 | 51.42 | +20.4 (+4.13%) | 892,560 |
| 4 Aug 2016 | INR | 497.6 | 501.9 | 489 | 493.8 | 49.38 | -2.1 (-0.42%) | 131,000 |
| 3 Aug 2016 | INR | 501 | 505.9 | 493 | 495.9 | 49.59 | -6 (-1.20%) | 114,040 |
| 2 Aug 2016 | INR | 498 | 512 | 495.1 | 501.9 | 50.19 | +5 (+1.01%) | 385,780 |
| 1 Aug 2016 | INR | 512.8 | 516 | 493.9 | 496.9 | 49.69 | -9.4 (-1.86%) | 253,470 |
| 29 Jul 2016 | INR | 516.1 | 518.8 | 502 | 506.3 | 50.63 | -8.1 (-1.57%) | 192,520 |
| 28 Jul 2016 | INR | 524.6 | 527.9 | 503 | 514.4 | 51.44 | -7.5 (-1.44%) | 722,670 |
| 27 Jul 2016 | INR | 510.4 | 552 | 505 | 521.9 | 52.19 | +16.6 (+3.29%) | 3,732,240 |
| 26 Jul 2016 | INR | 493.8 | 524 | 493 | 505.3 | 50.53 | +13.8 (+2.81%) | 870,250 |
| 25 Jul 2016 | INR | 478.3 | 494 | 478.2 | 491.5 | 49.15 | +13.6 (+2.85%) | 121,130 |
| 22 Jul 2016 | INR | 477.6 | 480.7 | 475 | 477.9 | 47.79 | +2.6 (+0.55%) | 80,010 |
| 21 Jul 2016 | INR | 480 | 480 | 473.1 | 475.3 | 47.53 | -1.8 (-0.38%) | 98,500 |
| 20 Jul 2016 | INR | 467 | 488.8 | 467 | 477.1 | 47.71 | +8.9 (+1.90%) | 684,010 |
| 19 Jul 2016 | INR | 466.9 | 488 | 466 | 468.2 | 46.82 | -2.6 (-0.55%) | 193,670 |
| 18 Jul 2016 | INR | 484.8 | 484.8 | 470 | 470.8 | 47.08 | -9.5 (-1.98%) | 79,330 |
| 15 Jul 2016 | INR | 478 | 494.9 | 478 | 480.3 | 48.03 | +3.1 (+0.65%) | 304,200 |
| 14 Jul 2016 | INR | 478.3 | 480 | 473.1 | 477.2 | 47.72 | -1.3 (-0.27%) | 109,120 |
