| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2016 | INR | 607 | 631 | 606.9 | 624.84 | 312.42 | +21.5 (+3.56%) | 260,186 |
| 23 Aug 2016 | INR | 565.04 | 625 | 565 | 603.34 | 301.67 | +33.24 (+5.83%) | 400,832 |
| 22 Aug 2016 | INR | 558 | 575 | 551.54 | 570.1 | 285.05 | +8.7 (+1.55%) | 153,408 |
| 19 Aug 2016 | INR | 570 | 576.4 | 560 | 561.4 | 280.7 | -9.14 (-1.60%) | 78,702 |
| 18 Aug 2016 | INR | 572.7 | 577.9 | 566.2 | 570.54 | 285.27 | +4.14 (+0.73%) | 92,660 |
| 17 Aug 2016 | INR | 550 | 571 | 546.1 | 566.4 | 283.2 | +18.5 (+3.38%) | 164,152 |
| 16 Aug 2016 | INR | 539.96 | 553 | 537 | 547.9 | 273.95 | +11.5 (+2.14%) | 123,154 |
| 12 Aug 2016 | INR | 541.7 | 549 | 535 | 536.4 | 268.2 | -5.3 (-0.98%) | 168,568 |
| 11 Aug 2016 | INR | 531 | 550 | 520.6 | 541.7 | 270.85 | +18.3 (+3.50%) | 150,560 |
| 10 Aug 2016 | INR | 525 | 534 | 518.8 | 523.4 | 261.7 | -2.7 (-0.51%) | 160,366 |
| 9 Aug 2016 | INR | 530.2 | 539.8 | 523 | 526.1 | 263.05 | -8.6 (-1.61%) | 480,066 |
| 8 Aug 2016 | INR | 551.6 | 551.6 | 525.66 | 534.7 | 267.35 | -11.64 (-2.13%) | 461,920 |
| 5 Aug 2016 | INR | 532 | 549 | 531.04 | 546.34 | 273.17 | +10.94 (+2.04%) | 281,876 |
| 4 Aug 2016 | INR | 530 | 538 | 522.5 | 535.4 | 267.7 | +7.14 (+1.35%) | 42,098 |
| 3 Aug 2016 | INR | 542 | 542 | 522.5 | 528.26 | 264.13 | -9.08 (-1.69%) | 27,070 |
| 2 Aug 2016 | INR | 551.84 | 555 | 530.5 | 537.34 | 268.67 | -16.2 (-2.93%) | 43,988 |
| 1 Aug 2016 | INR | 555 | 564.9 | 545.54 | 553.54 | 276.77 | +5.64 (+1.03%) | 527,372 |
| 29 Jul 2016 | INR | 542.5 | 554.46 | 542 | 547.9 | 273.95 | +2.14 (+0.39%) | 265,132 |
| 28 Jul 2016 | INR | 561 | 561 | 536 | 545.76 | 272.88 | -11.9 (-2.13%) | 40,736 |
| 27 Jul 2016 | INR | 553.96 | 560 | 544 | 557.66 | 278.83 | +4.82 (+0.87%) | 77,122 |
| 26 Jul 2016 | INR | 537.8 | 556.5 | 529 | 552.84 | 276.42 | +22.04 (+4.15%) | 140,604 |
| 25 Jul 2016 | INR | 519.5 | 533.5 | 516.04 | 530.8 | 265.4 | +11.3 (+2.18%) | 27,980 |
| 22 Jul 2016 | INR | 516.16 | 524 | 516.1 | 519.5 | 259.75 | -1.3 (-0.25%) | 15,012 |
| 21 Jul 2016 | INR | 532.5 | 539.2 | 518.04 | 520.8 | 260.4 | -11.04 (-2.08%) | 20,264 |
| 20 Jul 2016 | INR | 512 | 536 | 511.3 | 531.84 | 265.92 | +18 (+3.50%) | 54,398 |
| 19 Jul 2016 | INR | 522.9 | 522.9 | 512.5 | 513.84 | 256.92 | -1.32 (-0.26%) | 15,586 |
| 18 Jul 2016 | INR | 515.04 | 527 | 514.04 | 515.16 | 257.58 | -6.34 (-1.22%) | 18,168 |
| 15 Jul 2016 | INR | 530 | 536.4 | 515.3 | 521.5 | 260.75 | -2.76 (-0.53%) | 19,746 |
| 14 Jul 2016 | INR | 525 | 530.34 | 512 | 524.26 | 262.13 | +1.96 (+0.38%) | 37,530 |
| 13 Jul 2016 | INR | 528 | 535.04 | 521 | 522.3 | 261.15 | -5 (-0.95%) | 25,616 |
