| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2016 | INR | 444.8 | 451.35 | 438.55 | 440.3 | 440.3 | -2.7 (-0.61%) | 641,303 |
| 23 Aug 2016 | INR | 445.8 | 450.8 | 440.15 | 443 | 443 | -1.35 (-0.30%) | 749,658 |
| 22 Aug 2016 | INR | 453.9 | 467.75 | 442.15 | 444.35 | 444.35 | -5.35 (-1.19%) | 1,794,550 |
| 19 Aug 2016 | INR | 452.15 | 459.8 | 444.75 | 449.7 | 449.7 | -0.85 (-0.19%) | 1,292,422 |
| 18 Aug 2016 | INR | 438 | 454.7 | 437.1 | 450.55 | 450.55 | +14.2 (+3.25%) | 1,498,410 |
| 17 Aug 2016 | INR | 450.8 | 450.8 | 435 | 436.35 | 436.35 | -14.35 (-3.18%) | 952,557 |
| 16 Aug 2016 | INR | 452 | 459.8 | 445.1 | 450.7 | 450.7 | -1.25 (-0.28%) | 1,433,113 |
| 12 Aug 2016 | INR | 423.35 | 454.9 | 418.65 | 451.95 | 451.95 | +29.45 (+6.97%) | 2,248,900 |
| 11 Aug 2016 | INR | 433.75 | 433.75 | 417.1 | 422.5 | 422.5 | -9.7 (-2.24%) | 1,143,699 |
| 10 Aug 2016 | INR | 442.9 | 444.65 | 428.45 | 432.2 | 432.2 | -9.2 (-2.08%) | 1,113,245 |
| 9 Aug 2016 | INR | 452.8 | 455.5 | 438.3 | 441.4 | 441.4 | -10.9 (-2.41%) | 1,743,444 |
| 8 Aug 2016 | INR | 467 | 467.3 | 450.55 | 452.3 | 452.3 | -11.6 (-2.50%) | 1,100,793 |
| 5 Aug 2016 | INR | 458.95 | 469.8 | 455 | 463.9 | 463.9 | +15.35 (+3.42%) | 2,202,890 |
| 4 Aug 2016 | INR | 461 | 470.8 | 437.7 | 448.55 | 448.55 | -6.25 (-1.37%) | 2,622,368 |
| 3 Aug 2016 | INR | 485.65 | 486.9 | 433.35 | 454.8 | 454.8 | -31.15 (-6.41%) | 4,309,725 |
| 2 Aug 2016 | INR | 520 | 521.3 | 475 | 485.95 | 485.95 | -32.75 (-6.31%) | 2,740,914 |
| 1 Aug 2016 | INR | 516.95 | 530 | 512.5 | 518.7 | 518.7 | +7.65 (+1.50%) | 2,831,080 |
| 29 Jul 2016 | INR | 532 | 540.85 | 496.1 | 511.05 | 511.05 | -17.3 (-3.27%) | 6,138,388 |
| 28 Jul 2016 | INR | 490 | 547.5 | 490 | 528.35 | 528.35 | +44.4 (+9.17%) | 8,251,739 |
| 27 Jul 2016 | INR | 465 | 491.75 | 457.05 | 483.95 | 483.95 | +22.55 (+4.89%) | 3,001,917 |
| 26 Jul 2016 | INR | 438.2 | 470.55 | 437.5 | 461.4 | 461.4 | +25.25 (+5.79%) | 3,863,066 |
| 25 Jul 2016 | INR | 440.05 | 448.85 | 434.85 | 436.15 | 436.15 | -1.45 (-0.33%) | 1,666,634 |
| 22 Jul 2016 | INR | 408.2 | 448.7 | 406.2 | 437.6 | 437.6 | +31.4 (+7.73%) | 4,246,802 |
| 21 Jul 2016 | INR | 412.9 | 415.95 | 405 | 406.2 | 406.2 | -6.7 (-1.62%) | 653,970 |
| 20 Jul 2016 | INR | 412.45 | 418.6 | 408.05 | 412.9 | 412.9 | +1.2 (+0.29%) | 717,461 |
| 19 Jul 2016 | INR | 409 | 413.7 | 403 | 411.7 | 411.7 | +3.6 (+0.88%) | 793,688 |
| 18 Jul 2016 | INR | 405.85 | 415.9 | 404 | 408.1 | 408.1 | +3.8 (+0.94%) | 995,910 |
| 15 Jul 2016 | INR | 408.85 | 408.85 | 398 | 404.3 | 404.3 | -1.1 (-0.27%) | 722,157 |
| 14 Jul 2016 | INR | 400.9 | 411.9 | 394.1 | 405.4 | 405.4 | +4.15 (+1.03%) | 1,168,422 |
| 13 Jul 2016 | INR | 412.3 | 412.7 | 398.2 | 401.25 | 401.25 | -10.6 (-2.57%) | 794,732 |
