| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 1,091.7 | 1,131.25 | 1,091.65 | 1,124.85 | 1,124.85 | +27.05 (+2.46%) | 3,936 |
| 22 Aug 2016 | INR | 1,080 | 1,107 | 1,070.05 | 1,097.8 | 1,097.8 | +16.25 (+1.50%) | 1,571 |
| 19 Aug 2016 | INR | 1,099 | 1,099 | 1,074 | 1,081.55 | 1,081.55 | -5.4 (-0.50%) | 1,894 |
| 18 Aug 2016 | INR | 1,105 | 1,120 | 1,083.1 | 1,086.95 | 1,086.95 | -13.4 (-1.22%) | 4,884 |
| 17 Aug 2016 | INR | 1,070 | 1,106.7 | 1,069.1 | 1,100.35 | 1,100.35 | +33 (+3.09%) | 6,426 |
| 16 Aug 2016 | INR | 1,055.35 | 1,080 | 1,025.15 | 1,067.35 | 1,067.35 | +12.7 (+1.20%) | 6,898 |
| 12 Aug 2016 | INR | 1,030 | 1,080.95 | 1,030 | 1,054.65 | 1,054.65 | +19.95 (+1.93%) | 6,675 |
| 11 Aug 2016 | INR | 1,050.4 | 1,055.5 | 1,030.25 | 1,034.7 | 1,034.7 | -12.95 (-1.24%) | 3,040 |
| 10 Aug 2016 | INR | 1,095 | 1,122 | 1,040 | 1,047.65 | 1,047.65 | +37.9 (+3.75%) | 42,451 |
| 9 Aug 2016 | INR | 1,027.6 | 1,028 | 995.4 | 1,009.75 | 1,009.75 | -6.75 (-0.66%) | 2,770 |
| 8 Aug 2016 | INR | 1,022.3 | 1,028 | 1,013.5 | 1,016.5 | 1,016.5 | +3.75 (+0.37%) | 1,058 |
| 5 Aug 2016 | INR | 1,030 | 1,036 | 1,010.7 | 1,012.75 | 1,012.75 | -12.95 (-1.26%) | 1,980 |
| 4 Aug 2016 | INR | 1,033.35 | 1,033.35 | 1,021 | 1,025.7 | 1,025.7 | +6.6 (+0.65%) | 191 |
| 3 Aug 2016 | INR | 1,034.3 | 1,042.15 | 1,010 | 1,019.1 | 1,019.1 | -7.9 (-0.77%) | 1,205 |
| 2 Aug 2016 | INR | 1,037.4 | 1,044 | 1,025 | 1,027 | 1,027 | -11.65 (-1.12%) | 549 |
| 1 Aug 2016 | INR | 1,033.45 | 1,047.95 | 1,028 | 1,038.65 | 1,038.65 | +5.85 (+0.57%) | 1,226 |
| 29 Jul 2016 | INR | 1,045 | 1,050 | 1,031.1 | 1,032.8 | 1,032.8 | -2.15 (-0.21%) | 2,155 |
| 28 Jul 2016 | INR | 1,032 | 1,038.7 | 1,025.5 | 1,034.95 | 1,034.95 | +1.85 (+0.18%) | 364 |
| 27 Jul 2016 | INR | 1,037.95 | 1,039.8 | 1,028.2 | 1,033.1 | 1,033.1 | -4.55 (-0.44%) | 879 |
| 26 Jul 2016 | INR | 1,046.5 | 1,058.3 | 1,030 | 1,037.65 | 1,037.65 | -13.35 (-1.27%) | 1,463 |
| 25 Jul 2016 | INR | 1,049.95 | 1,060 | 1,032.75 | 1,051 | 1,051 | +6.65 (+0.64%) | 869 |
| 22 Jul 2016 | INR | 1,050 | 1,055.8 | 1,041.4 | 1,044.35 | 1,044.35 | +3.3 (+0.32%) | 310 |
| 21 Jul 2016 | INR | 1,062.3 | 1,062.3 | 1,024.9 | 1,041.05 | 1,041.05 | -22.25 (-2.09%) | 2,269 |
| 20 Jul 2016 | INR | 1,025 | 1,067.9 | 1,025 | 1,063.3 | 1,063.3 | +16.25 (+1.55%) | 1,003 |
| 19 Jul 2016 | INR | 1,042.05 | 1,052 | 1,031.4 | 1,047.05 | 1,047.05 | +2.2 (+0.21%) | 374 |
| 18 Jul 2016 | INR | 1,042 | 1,051.4 | 1,041 | 1,044.85 | 1,044.85 | +4.3 (+0.41%) | 333 |
| 15 Jul 2016 | INR | 1,050.7 | 1,068.7 | 1,038 | 1,040.55 | 1,040.55 | -8.35 (-0.80%) | 536 |
| 14 Jul 2016 | INR | 1,052.35 | 1,062.8 | 1,040 | 1,048.9 | 1,048.9 | -2.15 (-0.20%) | 340 |
| 13 Jul 2016 | INR | 1,056.3 | 1,062 | 1,046 | 1,051.05 | 1,051.05 | -4.75 (-0.45%) | 1,833 |
| 12 Jul 2016 | INR | 1,074 | 1,074 | 1,043 | 1,055.8 | 1,055.8 | -8.35 (-0.78%) | 1,168 |
