| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 80.3 | 81.65 | 78 | 78.45 | 78.45 | -2.7 (-3.33%) | 42,948 |
| 22 Aug 2016 | INR | 84 | 84.2 | 80 | 81.15 | 81.15 | -3.05 (-3.62%) | 51,699 |
| 19 Aug 2016 | INR | 86.1 | 87.9 | 83.55 | 84.2 | 84.2 | -1.45 (-1.69%) | 62,226 |
| 18 Aug 2016 | INR | 82.65 | 86.75 | 82.5 | 85.65 | 85.65 | +3 (+3.63%) | 131,717 |
| 17 Aug 2016 | INR | 79.8 | 83.5 | 78.5 | 82.65 | 82.65 | +4 (+5.09%) | 220,925 |
| 16 Aug 2016 | INR | 77.75 | 81.25 | 76.6 | 78.65 | 78.65 | +1.3 (+1.68%) | 89,243 |
| 12 Aug 2016 | INR | 78.5 | 80.25 | 76.2 | 77.35 | 77.35 | -0.15 (-0.19%) | 48,211 |
| 11 Aug 2016 | INR | 79 | 81.7 | 76 | 77.5 | 77.5 | -2 (-2.52%) | 119,116 |
| 10 Aug 2016 | INR | 79.9 | 82 | 76.2 | 79.5 | 79.5 | +7.1 (+9.81%) | 505,348 |
| 9 Aug 2016 | INR | 71.5 | 73.15 | 71.3 | 72.4 | 72.4 | +1.5 (+2.12%) | 27,291 |
| 8 Aug 2016 | INR | 69.1 | 71.45 | 69.1 | 70.9 | 70.9 | +0.9 (+1.29%) | 9,560 |
| 5 Aug 2016 | INR | 69.65 | 70.5 | 69.5 | 70 | 70 | +1.1 (+1.60%) | 8,580 |
| 4 Aug 2016 | INR | 69.1 | 69.65 | 67.7 | 68.9 | 68.9 | +0.95 (+1.40%) | 12,146 |
| 3 Aug 2016 | INR | 66.05 | 68.5 | 65.55 | 67.95 | 67.95 | +1.8 (+2.72%) | 16,916 |
| 2 Aug 2016 | INR | 67.7 | 68.6 | 65.65 | 66.15 | 66.15 | -1.5 (-2.22%) | 10,336 |
| 1 Aug 2016 | INR | 69.7 | 70 | 67 | 67.65 | 67.65 | -0.55 (-0.81%) | 16,575 |
| 29 Jul 2016 | INR | 69.65 | 70.7 | 68 | 68.2 | 68.2 | -1.45 (-2.08%) | 8,623 |
| 28 Jul 2016 | INR | 70 | 72.5 | 69.5 | 69.65 | 69.65 | -0.7 (-1.00%) | 18,847 |
| 27 Jul 2016 | INR | 71 | 71.05 | 69.5 | 70.35 | 70.35 | -0.25 (-0.35%) | 13,760 |
| 26 Jul 2016 | INR | 72.45 | 72.5 | 70.45 | 70.6 | 70.6 | -1.6 (-2.22%) | 9,332 |
| 25 Jul 2016 | INR | 71.95 | 73 | 71.5 | 72.2 | 72.2 | +0.55 (+0.77%) | 12,756 |
| 22 Jul 2016 | INR | 68.95 | 74.2 | 68.4 | 71.65 | 71.65 | +3.6 (+5.29%) | 74,215 |
| 21 Jul 2016 | INR | 68.3 | 70.95 | 67.95 | 68.05 | 68.05 | -1.25 (-1.80%) | 16,275 |
| 20 Jul 2016 | INR | 69.9 | 70.95 | 67.8 | 69.3 | 69.3 | +0.4 (+0.58%) | 8,073 |
| 19 Jul 2016 | INR | 69.9 | 70.65 | 68.7 | 68.9 | 68.9 | -0.25 (-0.36%) | 4,607 |
| 18 Jul 2016 | INR | 70.4 | 71.85 | 68.8 | 69.15 | 69.15 | -1.75 (-2.47%) | 32,856 |
| 15 Jul 2016 | INR | 71.95 | 73.2 | 70.05 | 70.9 | 70.9 | -0.55 (-0.77%) | 17,547 |
| 14 Jul 2016 | INR | 71.85 | 73 | 71.25 | 71.45 | 71.45 | +0.45 (+0.63%) | 19,133 |
| 13 Jul 2016 | INR | 71 | 74.45 | 70.25 | 71 | 71 | -0.3 (-0.42%) | 41,840 |
| 12 Jul 2016 | INR | 70.4 | 74 | 70.4 | 71.3 | 71.3 | -2.6 (-3.52%) | 37,518 |
