| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | INR | 125.04 | 127.86 | 123.51 | 124.2 | 41.4 | -0.51 (-0.41%) | 716,364 |
| 24 Aug 2016 | INR | 123.99 | 125.1 | 123.06 | 124.71 | 41.57 | +1.35 (+1.09%) | 685,884 |
| 23 Aug 2016 | INR | 124.89 | 125.49 | 120.6 | 123.36 | 41.12 | -0.03 (-0.02%) | 821,847 |
| 22 Aug 2016 | INR | 127.71 | 127.71 | 122.49 | 123.39 | 41.13 | -1.35 (-1.08%) | 627,774 |
| 19 Aug 2016 | INR | 126.6 | 127.5 | 123 | 124.74 | 41.58 | +0.3 (+0.24%) | 609,867 |
| 18 Aug 2016 | INR | 125.34 | 128.49 | 123.39 | 124.44 | 41.48 | 0.0 (0.0%) | 590,424 |
| 17 Aug 2016 | INR | 125.31 | 128.25 | 121.65 | 124.44 | 41.48 | -2.25 (-1.78%) | 701,547 |
| 16 Aug 2016 | INR | 130.8 | 130.8 | 124.95 | 126.69 | 42.23 | -2.07 (-1.61%) | 508,173 |
| 12 Aug 2016 | INR | 128.79 | 130.56 | 128.01 | 128.76 | 42.92 | -0.24 (-0.19%) | 541,086 |
| 11 Aug 2016 | INR | 132.84 | 132.9 | 127.74 | 129 | 43 | -3.36 (-2.54%) | 623,610 |
| 10 Aug 2016 | INR | 135.81 | 135.81 | 130.14 | 132.36 | 44.12 | -0.93 (-0.70%) | 505,332 |
| 9 Aug 2016 | INR | 130.95 | 135.06 | 129.09 | 133.29 | 44.43 | +2.94 (+2.26%) | 296,127 |
| 8 Aug 2016 | INR | 133.86 | 133.86 | 129 | 130.35 | 43.45 | -2.16 (-1.63%) | 362,877 |
| 5 Aug 2016 | INR | 132.99 | 134.49 | 131.19 | 132.51 | 44.17 | +1.32 (+1.01%) | 167,178 |
| 4 Aug 2016 | INR | 133.5 | 134.7 | 130.65 | 131.19 | 43.73 | -3.21 (-2.39%) | 219,558 |
| 3 Aug 2016 | INR | 135.51 | 135.51 | 130.5 | 134.4 | 44.8 | +0.84 (+0.63%) | 159,603 |
| 2 Aug 2016 | INR | 134.4 | 134.85 | 130.71 | 133.56 | 44.52 | -0.99 (-0.74%) | 222,354 |
| 1 Aug 2016 | INR | 137.79 | 137.79 | 133.05 | 134.55 | 44.85 | -0.66 (-0.49%) | 179,616 |
| 29 Jul 2016 | INR | 135.84 | 136.74 | 134.55 | 135.21 | 45.07 | -0.6 (-0.44%) | 175,365 |
| 28 Jul 2016 | INR | 137.01 | 137.01 | 135.21 | 135.81 | 45.27 | -0.09 (-0.07%) | 139,074 |
| 27 Jul 2016 | INR | 138.24 | 138.3 | 135 | 135.9 | 45.3 | -1.65 (-1.20%) | 159,324 |
| 26 Jul 2016 | INR | 137.79 | 144.9 | 135 | 137.55 | 45.85 | +4.2 (+3.15%) | 1,135,449 |
| 25 Jul 2016 | INR | 135.54 | 136.29 | 132.51 | 133.35 | 44.45 | -2.01 (-1.48%) | 403,773 |
| 22 Jul 2016 | INR | 139.29 | 139.29 | 135 | 135.36 | 45.12 | -2.19 (-1.59%) | 265,950 |
| 21 Jul 2016 | INR | 140.01 | 140.01 | 137.01 | 137.55 | 45.85 | -0.51 (-0.37%) | 116,034 |
| 20 Jul 2016 | INR | 137.1 | 139.8 | 136.11 | 138.06 | 46.02 | +0.81 (+0.59%) | 168,783 |
| 19 Jul 2016 | INR | 138.51 | 140.01 | 135.99 | 137.25 | 45.75 | -1.5 (-1.08%) | 406,296 |
| 18 Jul 2016 | INR | 137.49 | 141 | 137.49 | 138.75 | 46.25 | +1.26 (+0.92%) | 436,863 |
| 15 Jul 2016 | INR | 140.25 | 141.54 | 137.01 | 137.49 | 45.83 | -2.7 (-1.93%) | 520,326 |
| 14 Jul 2016 | INR | 141.21 | 142.59 | 139.41 | 140.19 | 46.73 | -0.72 (-0.51%) | 457,371 |
