| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2016 | INR | 6,227 | 6,227 | 6,050 | 6,191.4 | 6,191.4 | +35.4 (+0.58%) | 5,654 |
| 3 Aug 2016 | INR | 6,220 | 6,290 | 6,100.1 | 6,156 | 6,156 | -6.75 (-0.11%) | 11,773 |
| 2 Aug 2016 | INR | 6,378.95 | 6,430 | 6,110 | 6,162.75 | 6,162.75 | -157.5 (-2.49%) | 8,518 |
| 1 Aug 2016 | INR | 6,360 | 6,525 | 6,183 | 6,320.25 | 6,320.25 | -24.65 (-0.39%) | 11,522 |
| 29 Jul 2016 | INR | 6,115 | 6,504.6 | 6,115 | 6,344.9 | 6,344.9 | +256.75 (+4.22%) | 26,131 |
| 28 Jul 2016 | INR | 5,720.05 | 6,110 | 5,715 | 6,088.15 | 6,088.15 | +372.7 (+6.52%) | 54,562 |
| 27 Jul 2016 | INR | 5,759 | 5,827.3 | 5,696 | 5,715.45 | 5,715.45 | -36.25 (-0.63%) | 1,728 |
| 26 Jul 2016 | INR | 5,786 | 5,839.85 | 5,720 | 5,751.7 | 5,751.7 | -34.7 (-0.60%) | 1,247 |
| 25 Jul 2016 | INR | 5,689 | 5,900 | 5,689 | 5,786.4 | 5,786.4 | +96.5 (+1.70%) | 12,106 |
| 22 Jul 2016 | INR | 5,550 | 5,788 | 5,550 | 5,689.9 | 5,689.9 | +126.55 (+2.27%) | 7,835 |
| 21 Jul 2016 | INR | 5,585.1 | 5,649.8 | 5,527.6 | 5,563.35 | 5,563.35 | -21.4 (-0.38%) | 20,490 |
| 20 Jul 2016 | INR | 5,645 | 5,649.7 | 5,555 | 5,584.75 | 5,584.75 | -14.15 (-0.25%) | 15,934 |
| 19 Jul 2016 | INR | 5,670 | 5,684.45 | 5,543 | 5,598.9 | 5,598.9 | -75.25 (-1.33%) | 24,173 |
| 18 Jul 2016 | INR | 5,669 | 5,696 | 5,582.35 | 5,674.15 | 5,674.15 | +55.05 (+0.98%) | 7,231 |
| 15 Jul 2016 | INR | 5,809.95 | 5,810 | 5,590 | 5,619.1 | 5,619.1 | -133.05 (-2.31%) | 11,996 |
| 14 Jul 2016 | INR | 5,746.25 | 5,790.25 | 5,652.3 | 5,752.15 | 5,752.15 | +54.35 (+0.95%) | 3,922 |
| 13 Jul 2016 | INR | 5,735 | 5,791 | 5,665.5 | 5,697.8 | 5,697.8 | -56.95 (-0.99%) | 3,755 |
| 12 Jul 2016 | INR | 5,800 | 5,845 | 5,722.5 | 5,754.75 | 5,754.75 | -39.9 (-0.69%) | 1,718 |
| 11 Jul 2016 | INR | 5,760 | 5,856.85 | 5,760 | 5,794.65 | 5,794.65 | +56.45 (+0.98%) | 2,259 |
| 8 Jul 2016 | INR | 5,876.9 | 5,876.95 | 5,730 | 5,738.2 | 5,738.2 | -74.95 (-1.29%) | 5,983 |
| 7 Jul 2016 | INR | 5,968.95 | 5,969 | 5,801 | 5,813.15 | 5,813.15 | -76.05 (-1.29%) | 5,326 |
| 5 Jul 2016 | INR | 5,950 | 5,952.5 | 5,866 | 5,889.2 | 5,889.2 | -2.6 (-0.04%) | 2,362 |
| 4 Jul 2016 | INR | 5,989.95 | 6,024.35 | 5,859.5 | 5,891.8 | 5,891.8 | -50.8 (-0.85%) | 3,690 |
| 1 Jul 2016 | INR | 5,792 | 5,987.9 | 5,776.9 | 5,942.6 | 5,942.6 | +120.8 (+2.07%) | 7,959 |
| 30 Jun 2016 | INR | 5,741.35 | 5,869.95 | 5,735 | 5,821.8 | 5,821.8 | +77.6 (+1.35%) | 5,189 |
| 29 Jun 2016 | INR | 5,655.1 | 5,780 | 5,655.1 | 5,744.2 | 5,744.2 | +59.75 (+1.05%) | 2,506 |
| 28 Jun 2016 | INR | 5,750 | 5,760 | 5,661.05 | 5,684.45 | 5,684.45 | -43.4 (-0.76%) | 6,201 |
| 27 Jun 2016 | INR | 5,691 | 5,789 | 5,610.1 | 5,727.85 | 5,727.85 | +35.65 (+0.63%) | 3,317 |
| 24 Jun 2016 | INR | 5,547 | 5,712 | 5,301.05 | 5,692.2 | 5,692.2 | +102.75 (+1.84%) | 6,131 |
| 23 Jun 2016 | INR | 5,573.6 | 5,645 | 5,560 | 5,589.45 | 5,589.45 | +21 (+0.38%) | 2,880 |
