| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | INR | 92.1 | 108 | 91.5 | 104.604 | 104.604 | +13.5 (+14.82%) | 1,749,583 |
| 24 Aug 2016 | INR | 84.948 | 96 | 81 | 91.104 | 91.104 | +6.804 (+8.07%) | 155,966 |
| 23 Aug 2016 | INR | 84.504 | 85.2 | 83.196 | 84.3 | 84.3 | +0.348 (+0.41%) | 55,256 |
| 22 Aug 2016 | INR | 84.996 | 85.104 | 82.704 | 83.952 | 83.952 | -0.144 (-0.17%) | 41,299 |
| 19 Aug 2016 | INR | 83.304 | 86.904 | 83.004 | 84.096 | 84.096 | +3.24 (+4.01%) | 145,922 |
| 18 Aug 2016 | INR | 79.8 | 81.3 | 78.252 | 80.856 | 80.856 | +1.608 (+2.03%) | 51,050 |
| 17 Aug 2016 | INR | 78 | 80.004 | 77.148 | 79.248 | 79.248 | +1.344 (+1.73%) | 34,692 |
| 16 Aug 2016 | INR | 77.004 | 79.896 | 77.004 | 77.904 | 77.904 | +0.3 (+0.39%) | 14,713 |
| 12 Aug 2016 | INR | 77.004 | 77.904 | 76.596 | 77.604 | 77.604 | +1.008 (+1.32%) | 9,411 |
| 11 Aug 2016 | INR | 78.3 | 78.3 | 76.104 | 76.596 | 76.596 | -0.552 (-0.72%) | 10,599 |
| 10 Aug 2016 | INR | 80.196 | 80.196 | 76.5 | 77.148 | 77.148 | -1.152 (-1.47%) | 29,420 |
| 9 Aug 2016 | INR | 81.504 | 81.504 | 77.004 | 78.3 | 78.3 | -2.256 (-2.80%) | 45,987 |
| 8 Aug 2016 | INR | 80.796 | 84.804 | 80.1 | 80.556 | 80.556 | +1.908 (+2.43%) | 54,369 |
| 5 Aug 2016 | INR | 79.596 | 81.804 | 77.604 | 78.648 | 78.648 | -1.2 (-1.50%) | 35,703 |
| 4 Aug 2016 | INR | 81.504 | 81.504 | 78.3 | 79.848 | 79.848 | -0.648 (-0.81%) | 29,185 |
| 3 Aug 2016 | INR | 83.004 | 83.004 | 78.996 | 80.496 | 80.496 | -3.06 (-3.66%) | 69,516 |
| 2 Aug 2016 | INR | 86.052 | 87 | 83.004 | 83.556 | 83.556 | +0.504 (+0.61%) | 191,323 |
| 1 Aug 2016 | INR | 79.5 | 84.996 | 78.204 | 83.052 | 83.052 | +4.956 (+6.35%) | 93,420 |
| 29 Jul 2016 | INR | 78.756 | 79.596 | 75.504 | 78.096 | 78.096 | -0.156 (-0.20%) | 26,506 |
| 28 Jul 2016 | INR | 79.2 | 79.896 | 77.7 | 78.252 | 78.252 | +0.048 (+0.06%) | 31,564 |
| 27 Jul 2016 | INR | 78.048 | 79.896 | 77.496 | 78.204 | 78.204 | +0.756 (+0.98%) | 26,898 |
| 26 Jul 2016 | INR | 81.3 | 81.3 | 77.1 | 77.448 | 77.448 | -2.352 (-2.95%) | 39,205 |
| 25 Jul 2016 | INR | 78.948 | 82.152 | 77.352 | 79.8 | 79.8 | +1.896 (+2.43%) | 69,568 |
| 22 Jul 2016 | INR | 78.996 | 80.304 | 76.596 | 77.904 | 77.904 | -1.344 (-1.70%) | 39,069 |
| 21 Jul 2016 | INR | 82.896 | 82.896 | 78 | 79.248 | 79.248 | -0.756 (-0.94%) | 55,455 |
| 20 Jul 2016 | INR | 78 | 83.004 | 77.004 | 80.004 | 80.004 | +1.908 (+2.44%) | 117,986 |
| 19 Jul 2016 | INR | 78.048 | 81 | 77.004 | 78.096 | 78.096 | -0.804 (-1.02%) | 63,118 |
| 18 Jul 2016 | INR | 82.596 | 84.948 | 77.352 | 78.9 | 78.9 | -2.904 (-3.55%) | 198,057 |
| 15 Jul 2016 | INR | 84.996 | 89.904 | 80.556 | 81.804 | 81.804 | -1.752 (-2.10%) | 647,352 |
| 14 Jul 2016 | INR | 71.004 | 83.556 | 68.4 | 83.556 | 83.556 | +13.908 (+19.97%) | 1,495,629 |
