| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | INR | 57.15 | 58.15 | 55.85 | 56.15 | 56.15 | -0.85 (-1.49%) | 119,592 |
| 24 Aug 2016 | INR | 57.25 | 57.7 | 56.8 | 57 | 57 | -0.25 (-0.44%) | 79,893 |
| 23 Aug 2016 | INR | 56.7 | 58.6 | 56.35 | 57.25 | 57.25 | +0.65 (+1.15%) | 179,794 |
| 22 Aug 2016 | INR | 56.2 | 57.3 | 56.2 | 56.6 | 56.6 | -0.05 (-0.09%) | 77,303 |
| 19 Aug 2016 | INR | 56.4 | 57.4 | 55.6 | 56.65 | 56.65 | +0.7 (+1.25%) | 132,249 |
| 18 Aug 2016 | INR | 55.6 | 56.7 | 55.5 | 55.95 | 55.95 | +0.5 (+0.90%) | 93,103 |
| 17 Aug 2016 | INR | 55.9 | 56.4 | 55.25 | 55.45 | 55.45 | -0.35 (-0.63%) | 96,618 |
| 16 Aug 2016 | INR | 56 | 56.65 | 55.45 | 55.8 | 55.8 | -0.45 (-0.80%) | 55,830 |
| 12 Aug 2016 | INR | 56.2 | 59.7 | 55.8 | 56.25 | 56.25 | +0.1 (+0.18%) | 125,654 |
| 11 Aug 2016 | INR | 56.45 | 57.4 | 56 | 56.15 | 56.15 | -0.45 (-0.80%) | 50,086 |
| 10 Aug 2016 | INR | 58.2 | 58.55 | 56.35 | 56.6 | 56.6 | -2.05 (-3.50%) | 90,683 |
| 9 Aug 2016 | INR | 59.25 | 59.3 | 57.95 | 58.65 | 58.65 | -0.65 (-1.10%) | 197,479 |
| 8 Aug 2016 | INR | 56.85 | 61.9 | 56.35 | 59.3 | 59.3 | +2.85 (+5.05%) | 1,060,757 |
| 5 Aug 2016 | INR | 54.9 | 57.5 | 54.65 | 56.45 | 56.45 | +1.7 (+3.11%) | 95,505 |
| 4 Aug 2016 | INR | 54.9 | 55.5 | 54.35 | 54.75 | 54.75 | +0.1 (+0.18%) | 65,538 |
| 3 Aug 2016 | INR | 55.5 | 55.9 | 54.45 | 54.65 | 54.65 | -0.8 (-1.44%) | 154,668 |
| 2 Aug 2016 | INR | 56.25 | 57.15 | 55.05 | 55.45 | 55.45 | -1.3 (-2.29%) | 165,256 |
| 1 Aug 2016 | INR | 58.25 | 58.85 | 56.3 | 56.75 | 56.75 | -1.7 (-2.91%) | 152,281 |
| 29 Jul 2016 | INR | 59.8 | 60.5 | 58 | 58.45 | 58.45 | -1.2 (-2.01%) | 142,949 |
| 28 Jul 2016 | INR | 59.85 | 60.45 | 59.5 | 59.65 | 59.65 | -0.05 (-0.08%) | 118,138 |
| 27 Jul 2016 | INR | 59.9 | 60.6 | 59.5 | 59.7 | 59.7 | -0.05 (-0.08%) | 102,838 |
| 26 Jul 2016 | INR | 59.9 | 61.3 | 59.4 | 59.75 | 59.75 | -0.05 (-0.08%) | 517,624 |
| 25 Jul 2016 | INR | 59 | 60.9 | 58.8 | 59.8 | 59.8 | +0.4 (+0.67%) | 119,386 |
| 22 Jul 2016 | INR | 58.75 | 60.75 | 58.6 | 59.4 | 59.4 | -0.2 (-0.34%) | 115,261 |
| 21 Jul 2016 | INR | 60.2 | 61.25 | 59.5 | 59.6 | 59.6 | -0.6 (-1.00%) | 103,005 |
| 20 Jul 2016 | INR | 60.8 | 61.35 | 59.8 | 60.2 | 60.2 | -0.1 (-0.17%) | 85,035 |
| 19 Jul 2016 | INR | 60.25 | 61 | 59.7 | 60.3 | 60.3 | +0.1 (+0.17%) | 80,765 |
| 18 Jul 2016 | INR | 61.35 | 62.2 | 60.05 | 60.2 | 60.2 | -0.95 (-1.55%) | 149,810 |
| 15 Jul 2016 | INR | 63 | 63.5 | 60.95 | 61.15 | 61.15 | -2.1 (-3.32%) | 246,145 |
| 14 Jul 2016 | INR | 62.8 | 64.8 | 62.2 | 63.25 | 63.25 | +0.7 (+1.12%) | 203,619 |
