| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 1,122.05 | 1,128.5 | 1,109.7 | 1,124.45 | 1,124.45 | +11 (+0.99%) | 141,274 |
| 22 Aug 2016 | INR | 1,120 | 1,122 | 1,105.25 | 1,113.45 | 1,113.45 | -1.8 (-0.16%) | 77,937 |
| 19 Aug 2016 | INR | 1,108.55 | 1,127 | 1,103.4 | 1,115.25 | 1,115.25 | +6.7 (+0.60%) | 89,814 |
| 18 Aug 2016 | INR | 1,114 | 1,120 | 1,102.5 | 1,108.55 | 1,108.55 | -4.85 (-0.44%) | 88,158 |
| 17 Aug 2016 | INR | 1,130 | 1,130 | 1,109 | 1,113.4 | 1,113.4 | -15.9 (-1.41%) | 74,459 |
| 16 Aug 2016 | INR | 1,137.95 | 1,147.95 | 1,127.25 | 1,129.3 | 1,129.3 | -8.65 (-0.76%) | 120,731 |
| 12 Aug 2016 | INR | 1,133 | 1,159.6 | 1,126.75 | 1,137.95 | 1,137.95 | -6.5 (-0.57%) | 128,079 |
| 11 Aug 2016 | INR | 1,130.3 | 1,150 | 1,119.25 | 1,144.45 | 1,144.45 | +14.15 (+1.25%) | 130,105 |
| 10 Aug 2016 | INR | 1,147.05 | 1,147.05 | 1,128 | 1,130.3 | 1,130.3 | -15.6 (-1.36%) | 92,332 |
| 9 Aug 2016 | INR | 1,149 | 1,153 | 1,134.3 | 1,145.9 | 1,145.9 | -3.1 (-0.27%) | 66,608 |
| 8 Aug 2016 | INR | 1,154 | 1,154 | 1,136.1 | 1,149 | 1,149 | +6.05 (+0.53%) | 76,248 |
| 5 Aug 2016 | INR | 1,130 | 1,145 | 1,129 | 1,142.95 | 1,142.95 | +16.25 (+1.44%) | 47,369 |
| 4 Aug 2016 | INR | 1,155 | 1,160 | 1,117.8 | 1,126.7 | 1,126.7 | -16.7 (-1.46%) | 101,109 |
| 3 Aug 2016 | INR | 1,130 | 1,147.25 | 1,122.25 | 1,143.4 | 1,143.4 | +20.3 (+1.81%) | 81,362 |
| 2 Aug 2016 | INR | 1,124 | 1,142 | 1,119.15 | 1,123.1 | 1,123.1 | +2.75 (+0.25%) | 107,655 |
| 1 Aug 2016 | INR | 1,120 | 1,134 | 1,116 | 1,120.35 | 1,120.35 | +5.65 (+0.51%) | 96,518 |
| 29 Jul 2016 | INR | 1,136 | 1,137.2 | 1,102.25 | 1,114.7 | 1,114.7 | -12.25 (-1.09%) | 66,433 |
| 28 Jul 2016 | INR | 1,072 | 1,152.65 | 1,067.25 | 1,126.95 | 1,126.95 | +65.15 (+6.14%) | 558,706 |
| 27 Jul 2016 | INR | 1,068 | 1,075 | 1,052.25 | 1,061.8 | 1,061.8 | +1.15 (+0.11%) | 88,114 |
| 26 Jul 2016 | INR | 1,074.7 | 1,075 | 1,054.75 | 1,060.65 | 1,060.65 | -8.2 (-0.77%) | 35,007 |
| 25 Jul 2016 | INR | 1,047.8 | 1,072 | 1,047.2 | 1,068.85 | 1,068.85 | +23.55 (+2.25%) | 57,263 |
| 22 Jul 2016 | INR | 1,043 | 1,053.2 | 1,042 | 1,045.3 | 1,045.3 | +5.05 (+0.49%) | 49,439 |
| 21 Jul 2016 | INR | 1,029.3 | 1,044 | 1,026.3 | 1,040.25 | 1,040.25 | +10.9 (+1.06%) | 44,220 |
| 20 Jul 2016 | INR | 1,027 | 1,036.45 | 1,020.5 | 1,029.35 | 1,029.35 | +2.2 (+0.21%) | 28,561 |
| 19 Jul 2016 | INR | 1,030 | 1,036.95 | 1,021.6 | 1,027.15 | 1,027.15 | -1.9 (-0.18%) | 167,655 |
| 18 Jul 2016 | INR | 1,031 | 1,080 | 1,023.15 | 1,029.05 | 1,029.05 | +4.05 (+0.40%) | 122,894 |
| 15 Jul 2016 | INR | 1,019.05 | 1,031 | 1,019.05 | 1,025 | 1,025 | +5.95 (+0.58%) | 106,299 |
| 14 Jul 2016 | INR | 1,009.5 | 1,025 | 1,009.5 | 1,019.05 | 1,019.05 | +9.55 (+0.95%) | 65,557 |
| 13 Jul 2016 | INR | 1,025 | 1,025 | 1,006.95 | 1,009.5 | 1,009.5 | -9.15 (-0.90%) | 157,907 |
| 12 Jul 2016 | INR | 1,028.75 | 1,037.65 | 1,017 | 1,018.65 | 1,018.65 | -8.4 (-0.82%) | 77,325 |
