| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2016 | INR | 642.045 | 651.705 | 641.145 | 644.205 | 429.47 | -1.05 (-0.16%) | 1,105,839 |
| 23 Aug 2016 | INR | 648 | 653.595 | 639.795 | 645.255 | 430.17 | -6.75 (-1.04%) | 1,369,753 |
| 22 Aug 2016 | INR | 643.995 | 655.5 | 641.355 | 652.005 | 434.67 | +6.81 (+1.06%) | 2,329,897 |
| 19 Aug 2016 | INR | 646.245 | 649.905 | 637.995 | 645.195 | 430.13 | +1.14 (+0.18%) | 1,816,719 |
| 18 Aug 2016 | INR | 646.005 | 652.5 | 639.105 | 644.055 | 429.37 | +1.455 (+0.23%) | 2,391,418 |
| 17 Aug 2016 | INR | 627 | 646.395 | 623.055 | 642.6 | 428.4 | +16.395 (+2.62%) | 2,559,112 |
| 16 Aug 2016 | INR | 631.995 | 637.755 | 620.205 | 626.205 | 417.47 | -3.345 (-0.53%) | 1,646,533 |
| 12 Aug 2016 | INR | 629.55 | 634.905 | 626.85 | 629.55 | 419.7 | +1.2 (+0.19%) | 1,680,399 |
| 11 Aug 2016 | INR | 620.895 | 636.45 | 614.595 | 628.35 | 418.9 | +8.055 (+1.30%) | 3,487,153 |
| 10 Aug 2016 | INR | 618.15 | 628.995 | 614.745 | 620.295 | 413.53 | +4.395 (+0.71%) | 2,689,690 |
| 9 Aug 2016 | INR | 625.95 | 625.95 | 605.505 | 615.9 | 410.6 | -6.255 (-1.01%) | 1,753,818 |
| 8 Aug 2016 | INR | 614.595 | 629.4 | 614.505 | 622.155 | 414.77 | +8.16 (+1.33%) | 2,774,490 |
| 5 Aug 2016 | INR | 604.005 | 616.35 | 603.045 | 613.995 | 409.33 | +11.7 (+1.94%) | 2,031,484 |
| 4 Aug 2016 | INR | 588.855 | 606.345 | 586.155 | 602.295 | 401.53 | +19.095 (+3.27%) | 3,653,280 |
| 3 Aug 2016 | INR | 588 | 594.795 | 575.85 | 583.2 | 388.8 | -4.8 (-0.82%) | 3,431,158 |
| 2 Aug 2016 | INR | 615.9 | 616.95 | 582.195 | 588 | 392 | -23.595 (-3.86%) | 3,598,398 |
| 1 Aug 2016 | INR | 627.945 | 629.955 | 607.35 | 611.595 | 407.73 | -13.26 (-2.12%) | 2,723,013 |
| 29 Jul 2016 | INR | 612.945 | 629.745 | 605.955 | 624.855 | 416.57 | +14.76 (+2.42%) | 13,247,343 |
| 28 Jul 2016 | INR | 612.75 | 618 | 602.805 | 610.095 | 406.73 | +1.29 (+0.21%) | 4,177,485 |
| 27 Jul 2016 | INR | 580.995 | 610.845 | 580.995 | 608.805 | 405.87 | +30.705 (+5.31%) | 8,056,411 |
| 26 Jul 2016 | INR | 579.405 | 589.755 | 574.35 | 578.1 | 385.4 | -1.305 (-0.23%) | 1,890,214 |
| 25 Jul 2016 | INR | 586.695 | 586.695 | 574.455 | 579.405 | 386.27 | -4.695 (-0.80%) | 1,607,110 |
| 22 Jul 2016 | INR | 561.795 | 586.005 | 560.295 | 584.1 | 389.4 | +25.005 (+4.47%) | 3,343,884 |
| 21 Jul 2016 | INR | 553.305 | 561.495 | 549 | 559.095 | 372.73 | +6.345 (+1.15%) | 1,775,121 |
| 20 Jul 2016 | INR | 553.2 | 556.005 | 550.605 | 552.75 | 368.5 | -0.45 (-0.08%) | 1,255,704 |
| 19 Jul 2016 | INR | 555.645 | 559.605 | 549 | 553.2 | 368.8 | -2.505 (-0.45%) | 1,481,286 |
| 18 Jul 2016 | INR | 567.705 | 568.995 | 551.25 | 555.705 | 370.47 | -10.89 (-1.92%) | 922,816 |
| 15 Jul 2016 | INR | 571.905 | 573.945 | 563.1 | 566.595 | 377.73 | -2.505 (-0.44%) | 2,181,013 |
| 14 Jul 2016 | INR | 563.955 | 571.005 | 561.6 | 569.1 | 379.4 | +7.8 (+1.39%) | 3,329,862 |
| 13 Jul 2016 | INR | 550.2 | 563.805 | 547.545 | 561.3 | 374.2 | +11.1 (+2.02%) | 3,321,363 |
