| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2016 | INR | 54.55 | 54.95 | 53.65 | 54.3 | 54.3 | -0.4 (-0.73%) | 4,737,715 |
| 25 Aug 2016 | INR | 53.65 | 55.3 | 53.65 | 54.7 | 54.7 | +1.05 (+1.96%) | 4,765,133 |
| 24 Aug 2016 | INR | 53.7 | 54.4 | 53.35 | 53.65 | 53.65 | +0.05 (+0.09%) | 3,356,889 |
| 23 Aug 2016 | INR | 53.45 | 54.15 | 53.15 | 53.6 | 53.6 | +0.3 (+0.56%) | 3,514,989 |
| 22 Aug 2016 | INR | 53.85 | 53.9 | 52.9 | 53.3 | 53.3 | -0.1 (-0.19%) | 2,028,246 |
| 19 Aug 2016 | INR | 53.3 | 53.7 | 52.95 | 53.4 | 53.4 | +0.4 (+0.75%) | 3,172,146 |
| 18 Aug 2016 | INR | 53 | 53.45 | 52.65 | 53 | 53 | +0.3 (+0.57%) | 4,449,609 |
| 17 Aug 2016 | INR | 52.9 | 52.9 | 52.2 | 52.7 | 52.7 | +0.15 (+0.29%) | 1,438,217 |
| 16 Aug 2016 | INR | 53 | 53.25 | 52.25 | 52.55 | 52.55 | -0.25 (-0.47%) | 3,681,308 |
| 12 Aug 2016 | INR | 52.7 | 53.85 | 52 | 52.8 | 52.8 | +0.5 (+0.96%) | 5,832,113 |
| 11 Aug 2016 | INR | 51.85 | 52.5 | 51.4 | 52.3 | 52.3 | +0.3 (+0.58%) | 3,054,439 |
| 10 Aug 2016 | INR | 52.5 | 52.6 | 51.4 | 52 | 52 | -0.3 (-0.57%) | 4,335,872 |
| 9 Aug 2016 | INR | 51 | 52.7 | 50.85 | 52.3 | 52.3 | +1.3 (+2.55%) | 4,752,773 |
| 8 Aug 2016 | INR | 50.4 | 51.3 | 50.4 | 51 | 51 | +0.75 (+1.49%) | 3,675,725 |
| 5 Aug 2016 | INR | 49.4 | 50.6 | 49 | 50.25 | 50.25 | +1.25 (+2.55%) | 7,437,479 |
| 4 Aug 2016 | INR | 48.65 | 49.25 | 48.4 | 49 | 49 | +0.75 (+1.55%) | 5,402,381 |
| 3 Aug 2016 | INR | 50.7 | 50.75 | 48.05 | 48.25 | 48.25 | -2.2 (-4.36%) | 12,088,879 |
| 2 Aug 2016 | INR | 50.15 | 51.45 | 49.55 | 50.45 | 50.45 | -0.15 (-0.30%) | 13,194,001 |
| 1 Aug 2016 | INR | 52.4 | 52.4 | 50.25 | 50.6 | 50.6 | -1 (-1.94%) | 5,113,856 |
| 29 Jul 2016 | INR | 50.5 | 52.5 | 50.5 | 51.6 | 51.6 | +1.2 (+2.38%) | 8,386,027 |
| 28 Jul 2016 | INR | 51.45 | 51.75 | 50.3 | 50.4 | 50.4 | -0.65 (-1.27%) | 10,587,659 |
| 27 Jul 2016 | INR | 53 | 53.6 | 50.8 | 51.05 | 51.05 | -1.4 (-2.67%) | 9,547,847 |
| 26 Jul 2016 | INR | 51.4 | 55.4 | 51 | 52.45 | 52.45 | +1.6 (+3.15%) | 30,818,415 |
| 25 Jul 2016 | INR | 50.3 | 51.5 | 50.3 | 50.85 | 50.85 | +0.55 (+1.09%) | 4,455,366 |
| 22 Jul 2016 | INR | 50.8 | 50.8 | 49.75 | 50.3 | 50.3 | -0.05 (-0.10%) | 1,760,883 |
| 21 Jul 2016 | INR | 51.6 | 51.6 | 50.2 | 50.35 | 50.35 | -0.9 (-1.76%) | 2,046,420 |
| 20 Jul 2016 | INR | 50.9 | 52.2 | 50.7 | 51.25 | 51.25 | +0.6 (+1.18%) | 6,019,026 |
| 19 Jul 2016 | INR | 52.05 | 52.3 | 50.55 | 50.65 | 50.65 | -1.4 (-2.69%) | 2,990,368 |
| 18 Jul 2016 | INR | 51.95 | 53.05 | 51.6 | 52.05 | 52.05 | +0.45 (+0.87%) | 4,806,631 |
| 15 Jul 2016 | INR | 52.2 | 52.2 | 51.05 | 51.6 | 51.6 | -0.2 (-0.39%) | 2,640,503 |
