| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2016 | INR | 182.05 | 183 | 179.5 | 181.8 | 181.8 | +0.45 (+0.25%) | 155,291 |
| 6 Sep 2016 | INR | 183 | 183.55 | 180.8 | 181.35 | 181.35 | +1.5 (+0.83%) | 194,533 |
| 2 Sep 2016 | INR | 180.25 | 183 | 178.95 | 179.85 | 179.85 | +1 (+0.56%) | 285,667 |
| 1 Sep 2016 | INR | 178.9 | 180 | 176.4 | 178.85 | 178.85 | +0.6 (+0.34%) | 223,158 |
| 31 Aug 2016 | INR | 178.95 | 180.7 | 176 | 178.25 | 178.25 | +0.2 (+0.11%) | 245,901 |
| 30 Aug 2016 | INR | 177.95 | 181.9 | 177.55 | 178.05 | 178.05 | +1 (+0.56%) | 177,061 |
| 29 Aug 2016 | INR | 179.9 | 179.9 | 175.3 | 177.05 | 177.05 | -2.7 (-1.50%) | 168,765 |
| 26 Aug 2016 | INR | 181.95 | 184.7 | 178.9 | 179.75 | 179.75 | -1.15 (-0.64%) | 249,771 |
| 25 Aug 2016 | INR | 182.7 | 182.75 | 178.75 | 180.9 | 180.9 | -0.15 (-0.08%) | 106,861 |
| 24 Aug 2016 | INR | 181 | 183.6 | 180.05 | 181.05 | 181.05 | +0.1 (+0.06%) | 151,566 |
| 23 Aug 2016 | INR | 184.15 | 184.9 | 179.5 | 180.95 | 180.95 | -3.65 (-1.98%) | 196,035 |
| 22 Aug 2016 | INR | 186.6 | 187.25 | 183.25 | 184.6 | 184.6 | -1.05 (-0.57%) | 270,809 |
| 19 Aug 2016 | INR | 181 | 187 | 178.4 | 185.65 | 185.65 | +5.85 (+3.25%) | 536,778 |
| 18 Aug 2016 | INR | 177.85 | 181 | 177.15 | 179.8 | 179.8 | +4.75 (+2.71%) | 430,802 |
| 17 Aug 2016 | INR | 175.7 | 176.5 | 174.5 | 175.05 | 175.05 | -0.9 (-0.51%) | 116,117 |
| 16 Aug 2016 | INR | 174.9 | 177.9 | 173.8 | 175.95 | 175.95 | +1.9 (+1.09%) | 175,045 |
| 12 Aug 2016 | INR | 171.25 | 174.9 | 170.5 | 174.05 | 174.05 | +4 (+2.35%) | 299,400 |
| 11 Aug 2016 | INR | 174.5 | 175.25 | 169.1 | 170.05 | 170.05 | -3.9 (-2.24%) | 533,414 |
| 10 Aug 2016 | INR | 180 | 181.6 | 173.15 | 173.95 | 173.95 | -6.25 (-3.47%) | 394,972 |
| 9 Aug 2016 | INR | 180.7 | 184 | 178.1 | 180.2 | 180.2 | +0.4 (+0.22%) | 384,778 |
| 8 Aug 2016 | INR | 182.4 | 182.95 | 178.2 | 179.8 | 179.8 | -0.9 (-0.50%) | 236,502 |
| 5 Aug 2016 | INR | 174 | 182 | 173.65 | 180.7 | 180.7 | +8.05 (+4.66%) | 582,642 |
| 4 Aug 2016 | INR | 178.9 | 179.6 | 171.65 | 172.65 | 172.65 | -3.8 (-2.15%) | 474,621 |
| 3 Aug 2016 | INR | 184.95 | 184.95 | 175.3 | 176.45 | 176.45 | -8.5 (-4.60%) | 661,583 |
| 2 Aug 2016 | INR | 195.5 | 196 | 184 | 184.95 | 184.95 | -10.25 (-5.25%) | 481,830 |
| 1 Aug 2016 | INR | 197 | 200.75 | 193.65 | 195.2 | 195.2 | -1.15 (-0.59%) | 365,108 |
| 29 Jul 2016 | INR | 201.5 | 203 | 195.2 | 196.35 | 196.35 | -4.15 (-2.07%) | 510,234 |
| 28 Jul 2016 | INR | 195.6 | 206 | 195 | 200.5 | 200.5 | +6.4 (+3.30%) | 1,420,855 |
| 27 Jul 2016 | INR | 195.4 | 199 | 191.2 | 194.1 | 194.1 | +0.05 (+0.03%) | 749,787 |
| 26 Jul 2016 | INR | 188 | 199 | 187.8 | 194.05 | 194.05 | +7.4 (+3.96%) | 1,151,534 |
