| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | INR | 405.45 | 408.1 | 392 | 395.1 | 395.1 | -9.05 (-2.24%) | 1,667,694 |
| 24 Aug 2016 | INR | 406.9 | 410.35 | 401.6 | 404.15 | 404.15 | -2.6 (-0.64%) | 568,052 |
| 23 Aug 2016 | INR | 403 | 407.5 | 401.6 | 406.75 | 406.75 | +3.8 (+0.94%) | 1,353,924 |
| 22 Aug 2016 | INR | 402.5 | 406.5 | 399.15 | 402.95 | 402.95 | +0.95 (+0.24%) | 618,307 |
| 19 Aug 2016 | INR | 400 | 403.35 | 394.15 | 402 | 402 | +3.85 (+0.97%) | 1,115,131 |
| 18 Aug 2016 | INR | 405 | 407.8 | 397.1 | 398.15 | 398.15 | -6.5 (-1.61%) | 745,822 |
| 17 Aug 2016 | INR | 404.85 | 409.9 | 401.1 | 404.65 | 404.65 | +0.1 (+0.02%) | 902,574 |
| 16 Aug 2016 | INR | 402.15 | 407.9 | 392.5 | 404.55 | 404.55 | +2.6 (+0.65%) | 985,377 |
| 12 Aug 2016 | INR | 401.2 | 407.8 | 399.6 | 401.95 | 401.95 | +1.6 (+0.40%) | 1,055,193 |
| 11 Aug 2016 | INR | 404.8 | 405.95 | 398.45 | 400.35 | 400.35 | -3.6 (-0.89%) | 1,784,058 |
| 10 Aug 2016 | INR | 420.1 | 420.1 | 402.35 | 403.95 | 403.95 | -16.15 (-3.84%) | 915,542 |
| 9 Aug 2016 | INR | 405 | 421.75 | 405 | 420.1 | 420.1 | +0.4 (+0.10%) | 813,302 |
| 8 Aug 2016 | INR | 420 | 422.2 | 415 | 419.7 | 419.7 | +3.25 (+0.78%) | 616,890 |
| 5 Aug 2016 | INR | 410 | 418.15 | 404.5 | 416.45 | 416.45 | +8.25 (+2.02%) | 1,055,018 |
| 4 Aug 2016 | INR | 410 | 411.65 | 398.1 | 408.2 | 408.2 | -6.55 (-1.58%) | 1,763,216 |
| 3 Aug 2016 | INR | 424.7 | 427 | 395.3 | 414.75 | 414.75 | -8.7 (-2.05%) | 3,494,599 |
| 2 Aug 2016 | INR | 422.95 | 429 | 421.65 | 423.45 | 423.45 | +1.15 (+0.27%) | 737,731 |
| 1 Aug 2016 | INR | 423.1 | 426 | 416.5 | 422.3 | 422.3 | +0.9 (+0.21%) | 527,565 |
| 29 Jul 2016 | INR | 425.1 | 427.5 | 419.5 | 421.4 | 421.4 | -5.2 (-1.22%) | 524,658 |
| 28 Jul 2016 | INR | 411.7 | 432.5 | 410.55 | 426.6 | 426.6 | +14.9 (+3.62%) | 1,930,303 |
| 27 Jul 2016 | INR | 414.3 | 416.4 | 407.2 | 411.7 | 411.7 | -2.3 (-0.56%) | 529,343 |
| 26 Jul 2016 | INR | 414.5 | 419.35 | 411.2 | 414 | 414 | +1.25 (+0.30%) | 675,183 |
| 25 Jul 2016 | INR | 411 | 416.5 | 409 | 412.75 | 412.75 | +3.05 (+0.74%) | 704,244 |
| 22 Jul 2016 | INR | 410 | 412.15 | 405.7 | 409.7 | 409.7 | +0.5 (+0.12%) | 562,267 |
| 21 Jul 2016 | INR | 412 | 414.3 | 406.25 | 409.2 | 409.2 | -2.9 (-0.70%) | 316,459 |
| 20 Jul 2016 | INR | 409 | 417.4 | 407.2 | 412.1 | 412.1 | -1.15 (-0.28%) | 537,315 |
| 19 Jul 2016 | INR | 413.9 | 415.35 | 409.5 | 413.25 | 413.25 | -0.55 (-0.13%) | 614,051 |
| 18 Jul 2016 | INR | 422 | 422 | 391.5 | 413.8 | 413.8 | -3.95 (-0.95%) | 613,955 |
| 15 Jul 2016 | INR | 426.5 | 435 | 415.05 | 417.75 | 417.75 | +2.85 (+0.69%) | 2,849,329 |
| 14 Jul 2016 | INR | 408 | 416.8 | 406.3 | 414.9 | 414.9 | +10.1 (+2.50%) | 1,007,303 |
