| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2016 | INR | 445 | 451.6 | 438.25 | 440.7 | 440.7 | -2.1 (-0.47%) | 167,764 |
| 23 Aug 2016 | INR | 446.9 | 451 | 439.2 | 442.8 | 442.8 | -2.25 (-0.51%) | 139,399 |
| 22 Aug 2016 | INR | 455.9 | 467.9 | 442.05 | 445.05 | 445.05 | -4 (-0.89%) | 366,059 |
| 19 Aug 2016 | INR | 453 | 459.85 | 445.1 | 449.05 | 449.05 | -1.85 (-0.41%) | 281,623 |
| 18 Aug 2016 | INR | 438 | 454.8 | 437.75 | 450.9 | 450.9 | +13.25 (+3.03%) | 317,041 |
| 17 Aug 2016 | INR | 451 | 452 | 436.05 | 437.65 | 437.65 | -13.35 (-2.96%) | 204,476 |
| 16 Aug 2016 | INR | 452.5 | 459.75 | 445 | 451 | 451 | -0.45 (-0.10%) | 282,240 |
| 12 Aug 2016 | INR | 425.9 | 454.1 | 418.95 | 451.45 | 451.45 | +29.7 (+7.04%) | 508,209 |
| 11 Aug 2016 | INR | 434.9 | 434.9 | 417 | 421.75 | 421.75 | -10.15 (-2.35%) | 238,299 |
| 10 Aug 2016 | INR | 442.2 | 444.85 | 428.35 | 431.9 | 431.9 | -8.65 (-1.96%) | 272,575 |
| 9 Aug 2016 | INR | 453.45 | 455 | 437.65 | 440.55 | 440.55 | -12.5 (-2.76%) | 395,091 |
| 8 Aug 2016 | INR | 466.95 | 468 | 450.2 | 453.05 | 453.05 | -10.05 (-2.17%) | 207,113 |
| 5 Aug 2016 | INR | 458 | 469.2 | 454.6 | 463.1 | 463.1 | +14.25 (+3.17%) | 413,775 |
| 4 Aug 2016 | INR | 461.9 | 470.95 | 437.8 | 448.85 | 448.85 | -6.65 (-1.46%) | 593,332 |
| 3 Aug 2016 | INR | 471.1 | 487.35 | 434 | 455.5 | 455.5 | -30.35 (-6.25%) | 985,758 |
| 2 Aug 2016 | INR | 520.8 | 521.2 | 475.2 | 485.85 | 485.85 | -32.35 (-6.24%) | 626,272 |
| 1 Aug 2016 | INR | 515.1 | 529.9 | 513 | 518.2 | 518.2 | +6.8 (+1.33%) | 550,751 |
| 29 Jul 2016 | INR | 531.4 | 540.5 | 494.35 | 511.4 | 511.4 | -17.15 (-3.24%) | 1,216,412 |
| 28 Jul 2016 | INR | 490.15 | 547 | 490.15 | 528.55 | 528.55 | +45.5 (+9.42%) | 1,777,348 |
| 27 Jul 2016 | INR | 464 | 490.4 | 458 | 483.05 | 483.05 | +22.3 (+4.84%) | 629,029 |
| 26 Jul 2016 | INR | 438.85 | 470 | 437.25 | 460.75 | 460.75 | +23.65 (+5.41%) | 826,552 |
| 25 Jul 2016 | INR | 441 | 449.3 | 435 | 437.1 | 437.1 | -0.45 (-0.10%) | 361,829 |
| 22 Jul 2016 | INR | 411.9 | 448.75 | 406 | 437.55 | 437.55 | +31.85 (+7.85%) | 1,018,888 |
| 21 Jul 2016 | INR | 413.5 | 416 | 404 | 405.7 | 405.7 | -6.75 (-1.64%) | 139,961 |
| 20 Jul 2016 | INR | 412 | 418.9 | 408.45 | 412.45 | 412.45 | +0.55 (+0.13%) | 123,976 |
| 19 Jul 2016 | INR | 408.4 | 414.4 | 403 | 411.9 | 411.9 | +4.9 (+1.20%) | 127,191 |
| 18 Jul 2016 | INR | 404.9 | 415.85 | 404.15 | 407 | 407 | +3.5 (+0.87%) | 211,170 |
| 15 Jul 2016 | INR | 409 | 409 | 398 | 403.5 | 403.5 | -1.15 (-0.28%) | 146,325 |
| 14 Jul 2016 | INR | 401 | 412 | 393.6 | 404.65 | 404.65 | +4.45 (+1.11%) | 366,517 |
| 13 Jul 2016 | INR | 412 | 412.8 | 397.8 | 400.2 | 400.2 | -11.4 (-2.77%) | 171,001 |
