| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2016 | INR | 146 | 148.3 | 143.95 | 144.8 | 144.8 | -1.25 (-0.86%) | 20,224 |
| 7 Sep 2016 | INR | 146 | 150.2 | 145.6 | 146.05 | 146.05 | -0.05 (-0.03%) | 48,812 |
| 6 Sep 2016 | INR | 147.35 | 151 | 145.2 | 146.1 | 146.1 | +0.25 (+0.17%) | 116,949 |
| 2 Sep 2016 | INR | 149 | 149.6 | 143 | 145.85 | 145.85 | -3.35 (-2.25%) | 28,242 |
| 1 Sep 2016 | INR | 155.15 | 155.4 | 147.8 | 149.2 | 149.2 | -5.45 (-3.52%) | 41,771 |
| 31 Aug 2016 | INR | 160.05 | 162 | 154 | 154.65 | 154.65 | -6.35 (-3.94%) | 51,278 |
| 30 Aug 2016 | INR | 153.05 | 163.25 | 153 | 161 | 161 | +5.8 (+3.74%) | 99,576 |
| 29 Aug 2016 | INR | 164.9 | 164.9 | 154 | 155.2 | 155.2 | -9.3 (-5.65%) | 59,747 |
| 26 Aug 2016 | INR | 165 | 167 | 162.4 | 164.5 | 164.5 | +1.05 (+0.64%) | 108,892 |
| 25 Aug 2016 | INR | 154.3 | 164.85 | 151.5 | 163.45 | 163.45 | +10.25 (+6.69%) | 259,058 |
| 24 Aug 2016 | INR | 150 | 155 | 150 | 153.2 | 153.2 | +3.3 (+2.20%) | 83,608 |
| 23 Aug 2016 | INR | 152 | 152.95 | 148.6 | 149.9 | 149.9 | -2 (-1.32%) | 33,547 |
| 22 Aug 2016 | INR | 148.35 | 153.6 | 148 | 151.9 | 151.9 | +4.7 (+3.19%) | 290,617 |
| 19 Aug 2016 | INR | 136.9 | 152.8 | 132.7 | 147.2 | 147.2 | +11 (+8.08%) | 375,891 |
| 18 Aug 2016 | INR | 127.9 | 137.65 | 127.6 | 136.2 | 136.2 | +9.55 (+7.54%) | 1,484,740 |
| 17 Aug 2016 | INR | 126.3 | 128.6 | 125.6 | 126.65 | 126.65 | -0.25 (-0.20%) | 52,768 |
| 16 Aug 2016 | INR | 126 | 127.7 | 124.85 | 126.9 | 126.9 | +1.05 (+0.83%) | 28,368 |
| 12 Aug 2016 | INR | 129.4 | 130 | 125 | 125.85 | 125.85 | -2.05 (-1.60%) | 43,753 |
| 11 Aug 2016 | INR | 124 | 129 | 122.75 | 127.9 | 127.9 | +4.85 (+3.94%) | 45,506 |
| 10 Aug 2016 | INR | 128 | 129.9 | 122.2 | 123.05 | 123.05 | -4.8 (-3.75%) | 71,477 |
| 9 Aug 2016 | INR | 132 | 132 | 125.6 | 127.85 | 127.85 | -3 (-2.29%) | 92,658 |
| 8 Aug 2016 | INR | 137.9 | 137.9 | 130 | 130.85 | 130.85 | -4.2 (-3.11%) | 173,388 |
| 5 Aug 2016 | INR | 120.5 | 138.5 | 119.5 | 135.05 | 135.05 | +14.75 (+12.26%) | 306,437 |
| 4 Aug 2016 | INR | 125 | 125.95 | 119.2 | 120.3 | 120.3 | -2.7 (-2.20%) | 43,107 |
| 3 Aug 2016 | INR | 123.6 | 128 | 121.7 | 123 | 123 | -2.45 (-1.95%) | 115,525 |
| 2 Aug 2016 | INR | 130.1 | 131.8 | 124 | 125.45 | 125.45 | -4.9 (-3.76%) | 112,973 |
| 1 Aug 2016 | INR | 131 | 135.25 | 128.7 | 130.35 | 130.35 | -1.9 (-1.44%) | 78,837 |
| 29 Jul 2016 | INR | 139.25 | 139.25 | 131.5 | 132.25 | 132.25 | -5.4 (-3.92%) | 127,584 |
| 28 Jul 2016 | INR | 145 | 146.1 | 134 | 137.65 | 137.65 | -3.2 (-2.27%) | 524,462 |
| 27 Jul 2016 | INR | 134.2 | 140.85 | 134.2 | 140.85 | 140.85 | +6.7 (+4.99%) | 141,275 |
