| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | INR | 232.9 | 235.9 | 228.5 | 233.6 | 116.8 | +0.74 (+0.32%) | 75,620 |
| 24 Aug 2016 | INR | 234 | 236.94 | 228.36 | 232.86 | 116.43 | -2.44 (-1.04%) | 51,436 |
| 23 Aug 2016 | INR | 233 | 237 | 230.14 | 235.3 | 117.65 | +0.16 (+0.07%) | 58,106 |
| 22 Aug 2016 | INR | 228 | 239.94 | 228 | 235.14 | 117.57 | +5.74 (+2.50%) | 87,618 |
| 19 Aug 2016 | INR | 233 | 239.5 | 227.3 | 229.4 | 114.7 | -7.3 (-3.08%) | 133,860 |
| 18 Aug 2016 | INR | 237 | 240 | 234.06 | 236.7 | 118.35 | -0.2 (-0.08%) | 71,438 |
| 17 Aug 2016 | INR | 230 | 239 | 229.06 | 236.9 | 118.45 | +7.26 (+3.16%) | 95,724 |
| 16 Aug 2016 | INR | 227.8 | 232.44 | 221 | 229.64 | 114.82 | +2.64 (+1.16%) | 211,162 |
| 12 Aug 2016 | INR | 233.94 | 234 | 219.9 | 227 | 113.5 | -3.2 (-1.39%) | 349,530 |
| 11 Aug 2016 | INR | 229.9 | 237 | 228.36 | 230.2 | 115.1 | -1.7 (-0.73%) | 81,546 |
| 10 Aug 2016 | INR | 238 | 239.76 | 228 | 231.9 | 115.95 | -7.4 (-3.09%) | 84,834 |
| 9 Aug 2016 | INR | 249.7 | 249.7 | 238.3 | 239.3 | 119.65 | -6.5 (-2.64%) | 95,706 |
| 8 Aug 2016 | INR | 244 | 249.76 | 243.1 | 245.8 | 122.9 | +3.74 (+1.55%) | 110,254 |
| 5 Aug 2016 | INR | 234 | 246.6 | 233.5 | 242.06 | 121.03 | +8.5 (+3.64%) | 143,538 |
| 4 Aug 2016 | INR | 238.6 | 238.64 | 231.1 | 233.56 | 116.78 | -0.8 (-0.34%) | 150,804 |
| 3 Aug 2016 | INR | 241.76 | 241.76 | 232.76 | 234.36 | 117.18 | -7.84 (-3.24%) | 119,662 |
| 2 Aug 2016 | INR | 245.1 | 248 | 238 | 242.2 | 121.1 | -1 (-0.41%) | 194,818 |
| 1 Aug 2016 | INR | 255 | 257.14 | 241.5 | 243.2 | 121.6 | -9.7 (-3.84%) | 195,826 |
| 29 Jul 2016 | INR | 263 | 264.3 | 251.3 | 252.9 | 126.45 | -9.3 (-3.55%) | 222,582 |
| 28 Jul 2016 | INR | 260.96 | 268 | 256.96 | 262.2 | 131.1 | +3.4 (+1.31%) | 219,488 |
| 27 Jul 2016 | INR | 259.14 | 264.9 | 256.26 | 258.8 | 129.4 | -0.74 (-0.29%) | 356,066 |
| 26 Jul 2016 | INR | 259.8 | 268.2 | 253.86 | 259.54 | 129.77 | +0.04 (+0.02%) | 860,502 |
| 25 Jul 2016 | INR | 258.8 | 264 | 252.3 | 259.5 | 129.75 | +4.64 (+1.82%) | 250,200 |
| 22 Jul 2016 | INR | 255.4 | 260.96 | 252.76 | 254.86 | 127.43 | +2.42 (+0.96%) | 97,090 |
| 21 Jul 2016 | INR | 259.96 | 262 | 251 | 252.44 | 126.22 | -8.96 (-3.43%) | 211,082 |
| 20 Jul 2016 | INR | 260.96 | 264 | 258.3 | 261.4 | 130.7 | +0.5 (+0.19%) | 117,476 |
| 19 Jul 2016 | INR | 256.5 | 263.96 | 254.1 | 260.9 | 130.45 | +6.34 (+2.49%) | 478,844 |
| 18 Jul 2016 | INR | 255.06 | 273.8 | 251.56 | 254.56 | 127.28 | +0.12 (+0.05%) | 1,146,088 |
| 15 Jul 2016 | INR | 258.76 | 262.4 | 250.3 | 254.44 | 127.22 | -4.26 (-1.65%) | 175,474 |
| 14 Jul 2016 | INR | 252 | 269 | 251.5 | 258.7 | 129.35 | +4.06 (+1.59%) | 860,342 |
