| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | INR | 75.05 | 76.45 | 74.45 | 74.95 | 74.95 | -0.1 (-0.13%) | 15,208 |
| 24 Aug 2016 | INR | 74.4 | 76.3 | 73.6 | 75.05 | 75.05 | +1.25 (+1.69%) | 16,479 |
| 23 Aug 2016 | INR | 74.95 | 74.95 | 73.5 | 73.8 | 73.8 | -0.25 (-0.34%) | 10,688 |
| 22 Aug 2016 | INR | 74.95 | 75.9 | 73.4 | 74.05 | 74.05 | -0.1 (-0.13%) | 24,556 |
| 19 Aug 2016 | INR | 73.95 | 75.5 | 73.3 | 74.15 | 74.15 | +0.85 (+1.16%) | 21,002 |
| 18 Aug 2016 | INR | 73.8 | 76 | 72.95 | 73.3 | 73.3 | +0.1 (+0.14%) | 29,246 |
| 17 Aug 2016 | INR | 72.5 | 73.5 | 72 | 73.2 | 73.2 | +1.05 (+1.46%) | 18,766 |
| 16 Aug 2016 | INR | 74.45 | 74.5 | 72 | 72.15 | 72.15 | -1.35 (-1.84%) | 28,568 |
| 12 Aug 2016 | INR | 75 | 75.75 | 73.25 | 73.5 | 73.5 | -0.7 (-0.94%) | 22,461 |
| 11 Aug 2016 | INR | 76.1 | 76.1 | 73.7 | 74.2 | 74.2 | -2.9 (-3.76%) | 59,136 |
| 10 Aug 2016 | INR | 77.95 | 79 | 77 | 77.1 | 77.1 | -0.55 (-0.71%) | 12,791 |
| 9 Aug 2016 | INR | 78.7 | 79 | 76.7 | 77.65 | 77.65 | -0.95 (-1.21%) | 38,699 |
| 8 Aug 2016 | INR | 78.3 | 81.8 | 77.2 | 78.6 | 78.6 | +0.45 (+0.58%) | 17,171 |
| 5 Aug 2016 | INR | 79.25 | 79.45 | 77.85 | 78.15 | 78.15 | -0.25 (-0.32%) | 29,386 |
| 4 Aug 2016 | INR | 80.5 | 81.3 | 78 | 78.4 | 78.4 | +0.85 (+1.10%) | 28,072 |
| 3 Aug 2016 | INR | 79.55 | 79.8 | 77.3 | 77.55 | 77.55 | -2 (-2.51%) | 29,299 |
| 2 Aug 2016 | INR | 81 | 81.75 | 79.2 | 79.55 | 79.55 | -1.45 (-1.79%) | 16,359 |
| 1 Aug 2016 | INR | 83 | 84 | 80.6 | 81 | 81 | -1.95 (-2.35%) | 25,826 |
| 29 Jul 2016 | INR | 79 | 86.9 | 78 | 82.95 | 82.95 | +4.35 (+5.53%) | 135,891 |
| 28 Jul 2016 | INR | 79.5 | 79.5 | 78.1 | 78.6 | 78.6 | +0.2 (+0.26%) | 22,395 |
| 27 Jul 2016 | INR | 79.15 | 80 | 78.1 | 78.4 | 78.4 | -0.75 (-0.95%) | 15,489 |
| 26 Jul 2016 | INR | 80.85 | 81.5 | 78.65 | 79.15 | 79.15 | -0.45 (-0.57%) | 25,547 |
| 25 Jul 2016 | INR | 81.75 | 81.75 | 78.4 | 79.6 | 79.6 | -0.25 (-0.31%) | 26,524 |
| 22 Jul 2016 | INR | 82 | 82 | 79.2 | 79.85 | 79.85 | -1 (-1.24%) | 17,828 |
| 21 Jul 2016 | INR | 81.05 | 82 | 79.8 | 80.85 | 80.85 | -0.65 (-0.80%) | 14,165 |
| 20 Jul 2016 | INR | 81.4 | 82.4 | 80.6 | 81.5 | 81.5 | +0.85 (+1.05%) | 18,972 |
| 19 Jul 2016 | INR | 81.85 | 82.45 | 79.6 | 80.65 | 80.65 | +0.2 (+0.25%) | 44,695 |
| 18 Jul 2016 | INR | 81.6 | 82.85 | 80 | 80.45 | 80.45 | -0.65 (-0.80%) | 44,490 |
| 15 Jul 2016 | INR | 80.6 | 82.8 | 80.6 | 81.1 | 81.1 | -0.45 (-0.55%) | 75,365 |
| 14 Jul 2016 | INR | 76.2 | 84.6 | 76.2 | 81.55 | 81.55 | +4.25 (+5.50%) | 397,932 |
