| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 75.1 | 75.5 | 73.7 | 74.5 | 74.5 | -0.6 (-0.80%) | 471,813 |
| 22 Aug 2016 | INR | 77.25 | 77.25 | 74.65 | 75.1 | 75.1 | -1.95 (-2.53%) | 474,310 |
| 19 Aug 2016 | INR | 74.95 | 78.45 | 74.7 | 77.05 | 77.05 | +2.35 (+3.15%) | 1,260,495 |
| 18 Aug 2016 | INR | 75 | 75.85 | 74.4 | 74.7 | 74.7 | +0.2 (+0.27%) | 285,023 |
| 17 Aug 2016 | INR | 74 | 75.5 | 73.85 | 74.5 | 74.5 | +0.65 (+0.88%) | 356,270 |
| 16 Aug 2016 | INR | 75 | 75.7 | 73.5 | 73.85 | 73.85 | -1.2 (-1.60%) | 535,980 |
| 12 Aug 2016 | INR | 75.2 | 76.25 | 74.6 | 75.05 | 75.05 | -0.85 (-1.12%) | 387,143 |
| 11 Aug 2016 | INR | 80.65 | 80.65 | 74.65 | 75.9 | 75.9 | -3.95 (-4.95%) | 986,588 |
| 10 Aug 2016 | INR | 77.9 | 81.45 | 76.7 | 79.85 | 79.85 | +2.2 (+2.83%) | 1,911,577 |
| 9 Aug 2016 | INR | 79 | 79.2 | 76.85 | 77.65 | 77.65 | -0.95 (-1.21%) | 423,074 |
| 8 Aug 2016 | INR | 77.4 | 79.2 | 77.05 | 78.6 | 78.6 | +1.35 (+1.75%) | 509,185 |
| 5 Aug 2016 | INR | 77.45 | 77.65 | 75.65 | 77.25 | 77.25 | +0.7 (+0.91%) | 447,351 |
| 4 Aug 2016 | INR | 74.7 | 77.1 | 74.3 | 76.55 | 76.55 | +1.45 (+1.93%) | 435,729 |
| 3 Aug 2016 | INR | 78 | 78.2 | 74.9 | 75.1 | 75.1 | -2.6 (-3.35%) | 890,095 |
| 2 Aug 2016 | INR | 77.7 | 78.9 | 77.2 | 77.7 | 77.7 | +0.05 (+0.06%) | 465,991 |
| 1 Aug 2016 | INR | 80.85 | 81.8 | 74.9 | 77.65 | 77.65 | -3 (-3.72%) | 903,598 |
| 29 Jul 2016 | INR | 80.75 | 82.15 | 80.1 | 80.65 | 80.65 | -1 (-1.22%) | 598,843 |
| 28 Jul 2016 | INR | 83.95 | 83.95 | 79.9 | 81.65 | 81.65 | -1.3 (-1.57%) | 931,001 |
| 27 Jul 2016 | INR | 82.9 | 84.15 | 82.3 | 82.95 | 82.95 | +0.05 (+0.06%) | 506,250 |
| 26 Jul 2016 | INR | 80.95 | 85.1 | 80.9 | 82.9 | 82.9 | +2.05 (+2.54%) | 1,167,775 |
| 25 Jul 2016 | INR | 81 | 81.95 | 80.1 | 80.85 | 80.85 | -0.55 (-0.68%) | 409,179 |
| 22 Jul 2016 | INR | 80.9 | 82.15 | 80.45 | 81.4 | 81.4 | +0.3 (+0.37%) | 362,832 |
| 21 Jul 2016 | INR | 83 | 84.35 | 80.75 | 81.1 | 81.1 | -1.7 (-2.05%) | 421,455 |
| 20 Jul 2016 | INR | 80.2 | 83.6 | 80.2 | 82.8 | 82.8 | +2.45 (+3.05%) | 420,974 |
| 19 Jul 2016 | INR | 81.45 | 81.95 | 79.65 | 80.35 | 80.35 | -0.6 (-0.74%) | 287,279 |
| 18 Jul 2016 | INR | 81.05 | 84.05 | 80 | 80.95 | 80.95 | +0.1 (+0.12%) | 624,627 |
| 15 Jul 2016 | INR | 82.2 | 83.5 | 80.05 | 80.85 | 80.85 | -1.2 (-1.46%) | 507,125 |
| 14 Jul 2016 | INR | 82.3 | 83.25 | 81.8 | 82.05 | 82.05 | -0.15 (-0.18%) | 221,025 |
| 13 Jul 2016 | INR | 83.05 | 85.3 | 81.7 | 82.2 | 82.2 | -1.7 (-2.03%) | 448,500 |
| 12 Jul 2016 | INR | 85 | 85 | 83.05 | 83.9 | 83.9 | +0.1 (+0.12%) | 304,896 |
