| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2016 | INR | 75.95 | 77.2 | 73.6 | 75.45 | 75.45 | -0.2 (-0.26%) | 692,320 |
| 14 Sep 2016 | INR | 76.1 | 77.4 | 71.6 | 75.65 | 75.65 | -0.55 (-0.72%) | 415,525 |
| 12 Sep 2016 | INR | 76 | 82.7 | 75.55 | 76.2 | 76.2 | -3.65 (-4.57%) | 612,521 |
| 9 Sep 2016 | INR | 80.5 | 80.5 | 78.5 | 79.85 | 79.85 | -0.25 (-0.31%) | 244,303 |
| 8 Sep 2016 | INR | 79.2 | 81.4 | 78.65 | 80.1 | 80.1 | +1.35 (+1.71%) | 475,307 |
| 7 Sep 2016 | INR | 76.05 | 80 | 75.95 | 78.75 | 78.75 | +3.15 (+4.17%) | 341,573 |
| 6 Sep 2016 | INR | 76.55 | 82.8 | 75.2 | 75.6 | 75.6 | -0.85 (-1.11%) | 438,524 |
| 2 Sep 2016 | INR | 77.25 | 77.95 | 75.35 | 76.45 | 76.45 | -0.4 (-0.52%) | 280,989 |
| 1 Sep 2016 | INR | 77.45 | 79.25 | 76.25 | 76.85 | 76.85 | -0.2 (-0.26%) | 258,093 |
| 31 Aug 2016 | INR | 76.45 | 77.75 | 76.1 | 77.05 | 77.05 | +1 (+1.31%) | 315,877 |
| 30 Aug 2016 | INR | 75.75 | 78.65 | 75 | 76.05 | 76.05 | +1.2 (+1.60%) | 472,733 |
| 29 Aug 2016 | INR | 77.15 | 77.65 | 72.6 | 74.85 | 74.85 | -2 (-2.60%) | 224,713 |
| 26 Aug 2016 | INR | 78.75 | 80 | 75.25 | 76.85 | 76.85 | -1.15 (-1.47%) | 277,917 |
| 25 Aug 2016 | INR | 79.2 | 81.1 | 77.7 | 78 | 78 | -0.25 (-0.32%) | 393,647 |
| 24 Aug 2016 | INR | 79.75 | 80.6 | 77.85 | 78.25 | 78.25 | -0.9 (-1.14%) | 491,510 |
| 23 Aug 2016 | INR | 83.2 | 83.5 | 77.3 | 79.15 | 79.15 | -3.85 (-4.64%) | 449,940 |
| 22 Aug 2016 | INR | 81 | 83.5 | 80.65 | 83 | 83 | +2.35 (+2.91%) | 718,761 |
| 19 Aug 2016 | INR | 78.75 | 81 | 77.25 | 80.65 | 80.65 | +2.25 (+2.87%) | 745,875 |
| 18 Aug 2016 | INR | 78.2 | 81 | 77.5 | 78.4 | 78.4 | -0.05 (-0.06%) | 870,661 |
| 17 Aug 2016 | INR | 76.9 | 82.6 | 75.8 | 78.45 | 78.45 | +1.9 (+2.48%) | 1,439,127 |
| 16 Aug 2016 | INR | 71.15 | 80.1 | 71.15 | 76.55 | 76.55 | +5.55 (+7.82%) | 1,576,192 |
| 12 Aug 2016 | INR | 75.05 | 76.35 | 68.25 | 71 | 71 | -3.5 (-4.70%) | 932,601 |
| 11 Aug 2016 | INR | 73.5 | 75.8 | 72.6 | 74.5 | 74.5 | +1.25 (+1.71%) | 597,426 |
| 10 Aug 2016 | INR | 71.55 | 76.6 | 69.8 | 73.25 | 73.25 | +2.25 (+3.17%) | 1,040,654 |
| 9 Aug 2016 | INR | 71.95 | 75.4 | 69.1 | 71 | 71 | +0.15 (+0.21%) | 1,047,826 |
| 8 Aug 2016 | INR | 67.8 | 74.4 | 66.4 | 70.85 | 70.85 | +2.95 (+4.34%) | 833,153 |
| 5 Aug 2016 | INR | 67.55 | 70.9 | 66.75 | 67.9 | 67.9 | +1.15 (+1.72%) | 722,491 |
| 4 Aug 2016 | INR | 67.1 | 68.45 | 66.3 | 66.75 | 66.75 | +0.45 (+0.68%) | 451,815 |
| 3 Aug 2016 | INR | 62.2 | 70.4 | 62.2 | 66.3 | 66.3 | +3.2 (+5.07%) | 1,628,254 |
| 2 Aug 2016 | INR | 58.1 | 65 | 58 | 63.1 | 63.1 | +6.35 (+11.19%) | 1,889,574 |
