| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 1,016.45 | 1,041 | 1,016.45 | 1,039.25 | 1,039.25 | +23.85 (+2.35%) | 233,292 |
| 22 Aug 2016 | INR | 1,021.1 | 1,030 | 1,009.2 | 1,015.4 | 1,015.4 | -5.7 (-0.56%) | 210,652 |
| 19 Aug 2016 | INR | 1,026.5 | 1,038.9 | 1,019 | 1,021.1 | 1,021.1 | -3.2 (-0.31%) | 186,716 |
| 18 Aug 2016 | INR | 1,035 | 1,044.8 | 1,022.95 | 1,024.3 | 1,024.3 | -9.1 (-0.88%) | 229,792 |
| 17 Aug 2016 | INR | 1,046 | 1,051.9 | 1,030.5 | 1,033.4 | 1,033.4 | -17.55 (-1.67%) | 203,762 |
| 16 Aug 2016 | INR | 1,042 | 1,058 | 1,027.6 | 1,050.95 | 1,050.95 | -12.35 (-1.16%) | 331,107 |
| 12 Aug 2016 | INR | 1,075 | 1,078.85 | 1,060 | 1,063.3 | 1,063.3 | -13.8 (-1.28%) | 232,312 |
| 11 Aug 2016 | INR | 1,081.9 | 1,094 | 1,075.8 | 1,077.1 | 1,077.1 | -2.85 (-0.26%) | 209,563 |
| 10 Aug 2016 | INR | 1,079.9 | 1,086.05 | 1,075.05 | 1,079.95 | 1,079.95 | -1.55 (-0.14%) | 127,204 |
| 9 Aug 2016 | INR | 1,079 | 1,084.25 | 1,071.55 | 1,081.5 | 1,081.5 | +2.7 (+0.25%) | 136,508 |
| 8 Aug 2016 | INR | 1,068 | 1,082.6 | 1,061.65 | 1,078.8 | 1,078.8 | +11.4 (+1.07%) | 1,039,761 |
| 5 Aug 2016 | INR | 1,065 | 1,074 | 1,051 | 1,067.4 | 1,067.4 | -4.75 (-0.44%) | 234,663 |
| 4 Aug 2016 | INR | 1,090 | 1,090 | 1,070 | 1,072.15 | 1,072.15 | -12.85 (-1.18%) | 208,434 |
| 3 Aug 2016 | INR | 1,085 | 1,087.25 | 1,072 | 1,085 | 1,085 | +0.7 (+0.06%) | 160,694 |
| 2 Aug 2016 | INR | 1,089.9 | 1,089.9 | 1,076.05 | 1,084.3 | 1,084.3 | -0.7 (-0.06%) | 196,367 |
| 1 Aug 2016 | INR | 1,074 | 1,087.5 | 1,069 | 1,085 | 1,085 | +11.05 (+1.03%) | 291,579 |
| 29 Jul 2016 | INR | 1,078 | 1,078 | 1,067 | 1,073.95 | 1,073.95 | -5.25 (-0.49%) | 240,309 |
| 28 Jul 2016 | INR | 1,087.55 | 1,087.55 | 1,076.05 | 1,079.2 | 1,079.2 | -8.35 (-0.77%) | 331,025 |
| 27 Jul 2016 | INR | 1,088.7 | 1,097.1 | 1,080 | 1,087.55 | 1,087.55 | -1.25 (-0.11%) | 375,417 |
| 26 Jul 2016 | INR | 1,080 | 1,089.8 | 1,074 | 1,088.8 | 1,088.8 | +8.3 (+0.77%) | 238,182 |
| 25 Jul 2016 | INR | 1,065 | 1,083 | 1,065 | 1,080.5 | 1,080.5 | +7.85 (+0.73%) | 223,034 |
| 22 Jul 2016 | INR | 1,075 | 1,077.45 | 1,067 | 1,072.65 | 1,072.65 | -7.7 (-0.71%) | 229,748 |
| 21 Jul 2016 | INR | 1,080 | 1,087 | 1,075.5 | 1,080.35 | 1,080.35 | -2.7 (-0.25%) | 966,766 |
| 20 Jul 2016 | INR | 1,071 | 1,089.5 | 1,070 | 1,083.05 | 1,083.05 | -3.25 (-0.30%) | 260,461 |
| 19 Jul 2016 | INR | 1,086.5 | 1,089 | 1,075 | 1,086.3 | 1,086.3 | +4.6 (+0.43%) | 693,722 |
| 18 Jul 2016 | INR | 1,075 | 1,084.45 | 1,056 | 1,081.7 | 1,081.7 | +9.45 (+0.88%) | 949,800 |
| 15 Jul 2016 | INR | 1,186.35 | 1,195 | 1,058.3 | 1,072.25 | 1,072.25 | -103.6 (-8.81%) | 2,710,883 |
| 14 Jul 2016 | INR | 1,195 | 1,195.05 | 1,165.2 | 1,175.85 | 1,175.85 | -17.3 (-1.45%) | 243,844 |
| 13 Jul 2016 | INR | 1,180 | 1,195 | 1,175.1 | 1,193.15 | 1,193.15 | +17.15 (+1.46%) | 132,209 |
| 12 Jul 2016 | INR | 1,174 | 1,180 | 1,168 | 1,176 | 1,176 | +1.15 (+0.10%) | 93,277 |
