| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2016 | INR | 138.25 | 142.25 | 138.25 | 138.65 | 138.65 | +0.7 (+0.51%) | 1,080,000 |
| 20 Sep 2016 | INR | 138.6 | 140 | 137.3 | 137.95 | 137.95 | -0.4 (-0.29%) | 612,520 |
| 19 Sep 2016 | INR | 139.8 | 140.55 | 137.55 | 138.35 | 138.35 | -0.85 (-0.61%) | 555,740 |
| 16 Sep 2016 | INR | 141.45 | 141.8 | 138.1 | 139.2 | 139.2 | -0.95 (-0.68%) | 747,720 |
| 15 Sep 2016 | INR | 141 | 142 | 139.55 | 140.15 | 140.15 | -0.9 (-0.64%) | 539,160 |
| 14 Sep 2016 | INR | 140.95 | 142.6 | 140.15 | 141.05 | 141.05 | +0.6 (+0.43%) | 759,750 |
| 12 Sep 2016 | INR | 139.45 | 146 | 138 | 140.45 | 140.45 | -1.6 (-1.13%) | 2,540,000 |
| 9 Sep 2016 | INR | 143 | 146.6 | 141.5 | 142.05 | 142.05 | +2.15 (+1.54%) | 3,020,000 |
| 8 Sep 2016 | INR | 140.6 | 143 | 139.5 | 139.9 | 139.9 | -0.3 (-0.21%) | 1,010,000 |
| 7 Sep 2016 | INR | 142.45 | 142.95 | 139.5 | 140.2 | 140.2 | -1.55 (-1.09%) | 1,290,000 |
| 6 Sep 2016 | INR | 139.25 | 144.2 | 138.1 | 141.75 | 141.75 | +3.65 (+2.64%) | 1,760,000 |
| 2 Sep 2016 | INR | 135.8 | 140.7 | 135.75 | 138.1 | 138.1 | +2.05 (+1.51%) | 1,670,000 |
| 1 Sep 2016 | INR | 139.05 | 141.1 | 135.1 | 136.05 | 136.05 | -3.65 (-2.61%) | 2,230,000 |
| 31 Aug 2016 | INR | 144.7 | 144.7 | 139.15 | 139.7 | 139.7 | -3.4 (-2.38%) | 2,810,000 |
| 30 Aug 2016 | INR | 143.85 | 145.9 | 142 | 143.1 | 143.1 | +0.25 (+0.18%) | 1,130,000 |
| 29 Aug 2016 | INR | 148.4 | 148.95 | 141.7 | 142.85 | 142.85 | -5.7 (-3.84%) | 1,430,000 |
| 26 Aug 2016 | INR | 151.1 | 151.75 | 147.15 | 148.55 | 148.55 | -2.05 (-1.36%) | 596,470 |
| 25 Aug 2016 | INR | 152.85 | 153.3 | 150 | 150.6 | 150.6 | -1.3 (-0.86%) | 751,970 |
| 24 Aug 2016 | INR | 153.85 | 153.85 | 150.9 | 151.9 | 151.9 | -1.6 (-1.04%) | 847,770 |
| 23 Aug 2016 | INR | 153.6 | 156.5 | 151.5 | 153.5 | 153.5 | +2.8 (+1.86%) | 2,140,000 |
| 22 Aug 2016 | INR | 152.35 | 153.2 | 146.65 | 150.7 | 150.7 | -1.3 (-0.86%) | 1,180,000 |
| 19 Aug 2016 | INR | 152.25 | 153.8 | 151.25 | 152 | 152 | +0.95 (+0.63%) | 1,250,000 |
| 18 Aug 2016 | INR | 148.45 | 153 | 147.65 | 151.05 | 151.05 | +4.05 (+2.76%) | 2,170,000 |
| 17 Aug 2016 | INR | 140 | 148.45 | 138.6 | 147 | 147 | +7.1 (+5.08%) | 2,920,000 |
| 16 Aug 2016 | INR | 145 | 145.35 | 138.25 | 139.9 | 139.9 | -4.55 (-3.15%) | 1,470,000 |
| 12 Aug 2016 | INR | 141.9 | 146.4 | 138.35 | 144.45 | 144.45 | +2.25 (+1.58%) | 2,150,000 |
| 11 Aug 2016 | INR | 152 | 152.35 | 141.5 | 142.2 | 142.2 | -10.5 (-6.88%) | 2,400,000 |
| 10 Aug 2016 | INR | 161.8 | 161.8 | 152.05 | 152.7 | 152.7 | -8 (-4.98%) | 1,790,000 |
| 9 Aug 2016 | INR | 167.9 | 167.9 | 160 | 160.7 | 160.7 | -6.35 (-3.80%) | 1,370,000 |
| 8 Aug 2016 | INR | 166.8 | 170.3 | 165.15 | 167.05 | 167.05 | +1.7 (+1.03%) | 1,760,000 |
