| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | INR | 306.85 | 307.7 | 294.1 | 296.75 | 296.75 | -8.05 (-2.64%) | 28,547 |
| 24 Aug 2016 | INR | 308.95 | 309.8 | 302.5 | 304.8 | 304.8 | -1.8 (-0.59%) | 35,890 |
| 23 Aug 2016 | INR | 308 | 314.5 | 305.25 | 306.6 | 306.6 | -0.3 (-0.10%) | 39,476 |
| 22 Aug 2016 | INR | 299.95 | 315.75 | 299.45 | 306.9 | 306.9 | +7.6 (+2.54%) | 71,906 |
| 19 Aug 2016 | INR | 298.3 | 304.4 | 292.2 | 299.3 | 299.3 | +3.95 (+1.34%) | 27,327 |
| 18 Aug 2016 | INR | 295.2 | 299 | 292.1 | 295.35 | 295.35 | +2.95 (+1.01%) | 25,629 |
| 17 Aug 2016 | INR | 290.05 | 300.4 | 286 | 292.4 | 292.4 | +3.5 (+1.21%) | 26,791 |
| 16 Aug 2016 | INR | 292.55 | 297.9 | 287.25 | 288.9 | 288.9 | -3.3 (-1.13%) | 23,320 |
| 12 Aug 2016 | INR | 294.95 | 303.35 | 289.55 | 292.2 | 292.2 | -6.85 (-2.29%) | 18,451 |
| 11 Aug 2016 | INR | 298 | 301.6 | 292.1 | 299.05 | 299.05 | +3.15 (+1.06%) | 28,538 |
| 10 Aug 2016 | INR | 305.05 | 306.8 | 294.7 | 295.9 | 295.9 | -6.05 (-2.00%) | 14,296 |
| 9 Aug 2016 | INR | 305.65 | 311.4 | 301 | 301.95 | 301.95 | -3.65 (-1.19%) | 31,839 |
| 8 Aug 2016 | INR | 304.05 | 315 | 304 | 305.6 | 305.6 | +2.3 (+0.76%) | 41,264 |
| 5 Aug 2016 | INR | 302 | 307.85 | 300.25 | 303.3 | 303.3 | +3.9 (+1.30%) | 27,396 |
| 4 Aug 2016 | INR | 295 | 307.9 | 293.1 | 299.4 | 299.4 | +7.15 (+2.45%) | 47,801 |
| 3 Aug 2016 | INR | 307.85 | 308 | 290 | 292.25 | 292.25 | -13.95 (-4.56%) | 55,279 |
| 2 Aug 2016 | INR | 320 | 328 | 305 | 306.2 | 306.2 | -11.5 (-3.62%) | 92,253 |
| 1 Aug 2016 | INR | 324 | 328.9 | 315.3 | 317.7 | 317.7 | +0.2 (+0.06%) | 78,067 |
| 29 Jul 2016 | INR | 325 | 327.4 | 316 | 317.5 | 317.5 | -7.35 (-2.26%) | 36,592 |
| 28 Jul 2016 | INR | 325.85 | 329 | 320.05 | 324.85 | 324.85 | +2.05 (+0.64%) | 33,813 |
| 27 Jul 2016 | INR | 324.75 | 326 | 319.05 | 322.8 | 322.8 | +1.2 (+0.37%) | 22,267 |
| 26 Jul 2016 | INR | 324 | 332 | 320 | 321.6 | 321.6 | -1.95 (-0.60%) | 110,672 |
| 25 Jul 2016 | INR | 326.7 | 332.25 | 317.75 | 323.55 | 323.55 | +0.05 (+0.02%) | 77,250 |
| 22 Jul 2016 | INR | 321.8 | 334.9 | 319.55 | 323.5 | 323.5 | +4.7 (+1.47%) | 50,621 |
| 21 Jul 2016 | INR | 333 | 339.4 | 317.05 | 318.8 | 318.8 | -13.25 (-3.99%) | 74,868 |
| 20 Jul 2016 | INR | 318.55 | 343.8 | 318.55 | 332.05 | 332.05 | +8.6 (+2.66%) | 118,913 |
| 19 Jul 2016 | INR | 330.4 | 331 | 320 | 323.45 | 323.45 | -4.6 (-1.40%) | 20,632 |
| 18 Jul 2016 | INR | 325 | 334.9 | 324.95 | 328.05 | 328.05 | +6.95 (+2.16%) | 52,544 |
| 15 Jul 2016 | INR | 336 | 342.1 | 318 | 321.1 | 321.1 | -12.65 (-3.79%) | 52,617 |
| 14 Jul 2016 | INR | 334 | 338.65 | 329.9 | 333.75 | 333.75 | -0.7 (-0.21%) | 40,207 |
