| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | INR | 64.75 | 65.85 | 64.5 | 64.65 | 64.65 | +0.1 (+0.15%) | 29,485 |
| 24 Aug 2016 | INR | 64.6 | 66.5 | 64.5 | 64.55 | 64.55 | -0.1 (-0.15%) | 81,281 |
| 23 Aug 2016 | INR | 65.1 | 67.25 | 64.5 | 64.65 | 64.65 | -1.5 (-2.27%) | 54,254 |
| 22 Aug 2016 | INR | 66.1 | 67.65 | 65.5 | 66.15 | 66.15 | -0.65 (-0.97%) | 20,410 |
| 19 Aug 2016 | INR | 66 | 68.5 | 66 | 66.8 | 66.8 | -0.1 (-0.15%) | 66,971 |
| 18 Aug 2016 | INR | 65.25 | 67.7 | 64.25 | 66.9 | 66.9 | +2.25 (+3.48%) | 79,153 |
| 17 Aug 2016 | INR | 64.35 | 65 | 63.15 | 64.65 | 64.65 | +1.5 (+2.38%) | 52,962 |
| 16 Aug 2016 | INR | 63 | 64.9 | 62.9 | 63.15 | 63.15 | -0.35 (-0.55%) | 30,778 |
| 12 Aug 2016 | INR | 63 | 66.6 | 62.25 | 63.5 | 63.5 | -0.35 (-0.55%) | 67,323 |
| 11 Aug 2016 | INR | 63.5 | 65.65 | 60.5 | 63.85 | 63.85 | +0.05 (+0.08%) | 103,241 |
| 10 Aug 2016 | INR | 65.35 | 66.85 | 63.2 | 63.8 | 63.8 | -1.55 (-2.37%) | 79,983 |
| 9 Aug 2016 | INR | 67.2 | 68.2 | 64.55 | 65.35 | 65.35 | -2.75 (-4.04%) | 233,146 |
| 8 Aug 2016 | INR | 72.35 | 72.35 | 67.5 | 68.1 | 68.1 | -3.3 (-4.62%) | 251,986 |
| 5 Aug 2016 | INR | 70.25 | 72.05 | 70.25 | 71.4 | 71.4 | +1.2 (+1.71%) | 197,989 |
| 4 Aug 2016 | INR | 71.55 | 71.55 | 70 | 70.2 | 70.2 | -0.25 (-0.35%) | 57,956 |
| 3 Aug 2016 | INR | 71.25 | 72.95 | 70.1 | 70.45 | 70.45 | -1.65 (-2.29%) | 123,155 |
| 2 Aug 2016 | INR | 71 | 74.25 | 71 | 72.1 | 72.1 | +0.2 (+0.28%) | 139,535 |
| 1 Aug 2016 | INR | 71.75 | 72.9 | 70 | 71.9 | 71.9 | +0.5 (+0.70%) | 72,046 |
| 29 Jul 2016 | INR | 71.5 | 72.3 | 69.65 | 71.4 | 71.4 | -0.2 (-0.28%) | 46,238 |
| 28 Jul 2016 | INR | 72.45 | 74 | 71.5 | 71.6 | 71.6 | 0.0 (0.0%) | 55,649 |
| 27 Jul 2016 | INR | 73.75 | 74 | 71.25 | 71.6 | 71.6 | -1.6 (-2.19%) | 71,283 |
| 26 Jul 2016 | INR | 74.45 | 74.55 | 72.5 | 73.2 | 73.2 | -0.65 (-0.88%) | 121,863 |
| 25 Jul 2016 | INR | 71.3 | 74.3 | 71.3 | 73.85 | 73.85 | +1.75 (+2.43%) | 205,402 |
| 22 Jul 2016 | INR | 68.6 | 74.6 | 68.6 | 72.1 | 72.1 | +2.6 (+3.74%) | 313,948 |
| 21 Jul 2016 | INR | 68.45 | 71 | 68.45 | 69.5 | 69.5 | +0.15 (+0.22%) | 71,901 |
| 20 Jul 2016 | INR | 69.2 | 70.4 | 68.5 | 69.35 | 69.35 | +0.2 (+0.29%) | 59,309 |
| 19 Jul 2016 | INR | 70 | 71.4 | 68.4 | 69.15 | 69.15 | -1.45 (-2.05%) | 120,397 |
| 18 Jul 2016 | INR | 72 | 72.45 | 70.1 | 70.6 | 70.6 | -0.95 (-1.33%) | 111,250 |
| 15 Jul 2016 | INR | 69.55 | 73.35 | 69.55 | 71.55 | 71.55 | +1.85 (+2.65%) | 308,058 |
| 14 Jul 2016 | INR | 68.85 | 70.8 | 68.5 | 69.7 | 69.7 | +0.75 (+1.09%) | 62,745 |
