| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | INR | 1,110.05 | 1,124 | 1,015 | 1,080.25 | 1,080.25 | -58.15 (-5.11%) | 105,961 |
| 24 Aug 2016 | INR | 1,123 | 1,145 | 1,110 | 1,138.4 | 1,138.4 | +15.4 (+1.37%) | 13,080 |
| 23 Aug 2016 | INR | 1,102 | 1,130.05 | 1,093 | 1,123 | 1,123 | +20.25 (+1.84%) | 19,696 |
| 22 Aug 2016 | INR | 1,099.95 | 1,110 | 1,071.1 | 1,102.75 | 1,102.75 | +19.95 (+1.84%) | 5,873 |
| 19 Aug 2016 | INR | 1,097.7 | 1,101.45 | 1,071.1 | 1,082.8 | 1,082.8 | -3.7 (-0.34%) | 3,501 |
| 18 Aug 2016 | INR | 1,107 | 1,118.95 | 1,081.25 | 1,086.5 | 1,086.5 | -21.15 (-1.91%) | 16,067 |
| 17 Aug 2016 | INR | 1,067.05 | 1,115 | 1,065.05 | 1,107.65 | 1,107.65 | +40.6 (+3.80%) | 28,924 |
| 16 Aug 2016 | INR | 1,065 | 1,081.9 | 1,031.95 | 1,067.05 | 1,067.05 | +8.9 (+0.84%) | 19,285 |
| 12 Aug 2016 | INR | 1,033 | 1,080 | 1,030 | 1,058.15 | 1,058.15 | +24.3 (+2.35%) | 30,255 |
| 11 Aug 2016 | INR | 1,056 | 1,057.9 | 1,031.05 | 1,033.85 | 1,033.85 | -15.35 (-1.46%) | 17,191 |
| 10 Aug 2016 | INR | 1,090 | 1,121.9 | 1,041.3 | 1,049.2 | 1,049.2 | +35.35 (+3.49%) | 298,771 |
| 9 Aug 2016 | INR | 1,026.95 | 1,030 | 992.1 | 1,013.85 | 1,013.85 | -3.4 (-0.33%) | 22,094 |
| 8 Aug 2016 | INR | 1,026 | 1,026 | 1,012.7 | 1,017.25 | 1,017.25 | +1.25 (+0.12%) | 3,671 |
| 5 Aug 2016 | INR | 1,027 | 1,027.05 | 1,012.05 | 1,016 | 1,016 | -9.65 (-0.94%) | 9,003 |
| 4 Aug 2016 | INR | 1,039.95 | 1,039.95 | 1,020 | 1,025.65 | 1,025.65 | +1.2 (+0.12%) | 2,973 |
| 3 Aug 2016 | INR | 1,025.75 | 1,039.9 | 1,011 | 1,024.45 | 1,024.45 | -0.1 (-0.01%) | 3,217 |
| 2 Aug 2016 | INR | 1,042 | 1,047.9 | 1,022 | 1,024.55 | 1,024.55 | -12.8 (-1.23%) | 4,321 |
| 1 Aug 2016 | INR | 1,036.15 | 1,054.4 | 1,029.95 | 1,037.35 | 1,037.35 | +1.2 (+0.12%) | 4,677 |
| 29 Jul 2016 | INR | 1,058 | 1,058 | 1,030.55 | 1,036.15 | 1,036.15 | +3.15 (+0.30%) | 3,791 |
| 28 Jul 2016 | INR | 1,043 | 1,043 | 1,023.15 | 1,033 | 1,033 | +0.7 (+0.07%) | 2,512 |
| 27 Jul 2016 | INR | 1,048.95 | 1,049 | 1,028.25 | 1,032.3 | 1,032.3 | -3 (-0.29%) | 3,566 |
| 26 Jul 2016 | INR | 1,049.25 | 1,058.2 | 1,029.7 | 1,035.3 | 1,035.3 | -13.7 (-1.31%) | 8,977 |
| 25 Jul 2016 | INR | 1,035 | 1,062 | 1,021.15 | 1,049 | 1,049 | +3.65 (+0.35%) | 6,796 |
| 22 Jul 2016 | INR | 1,051.45 | 1,059 | 1,041 | 1,045.35 | 1,045.35 | +6.85 (+0.66%) | 1,774 |
| 21 Jul 2016 | INR | 1,065 | 1,065 | 1,015 | 1,038.5 | 1,038.5 | -22 (-2.07%) | 9,342 |
| 20 Jul 2016 | INR | 1,026.8 | 1,066.8 | 1,026 | 1,060.5 | 1,060.5 | +13.25 (+1.27%) | 6,053 |
| 19 Jul 2016 | INR | 1,043.35 | 1,051.1 | 1,029.95 | 1,047.25 | 1,047.25 | +1.7 (+0.16%) | 5,887 |
| 18 Jul 2016 | INR | 1,041 | 1,052.9 | 1,040 | 1,045.55 | 1,045.55 | +4.1 (+0.39%) | 4,836 |
| 15 Jul 2016 | INR | 1,048 | 1,067.05 | 1,040 | 1,041.45 | 1,041.45 | -6.55 (-0.63%) | 3,435 |
| 14 Jul 2016 | INR | 1,055.25 | 1,059.9 | 1,040 | 1,048 | 1,048 | -7.25 (-0.69%) | 4,950 |
