| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2016 | INR | 119.8 | 122.85 | 119.15 | 120.95 | 120.95 | +2.2 (+1.85%) | 122,828 |
| 23 Aug 2016 | INR | 117.9 | 119.5 | 116.2 | 118.75 | 118.75 | +1.35 (+1.15%) | 41,007 |
| 22 Aug 2016 | INR | 117.4 | 119.5 | 116 | 117.4 | 117.4 | 0.0 (0.0%) | 61,035 |
| 19 Aug 2016 | INR | 117 | 119 | 116.1 | 117.4 | 117.4 | +0.8 (+0.69%) | 31,232 |
| 18 Aug 2016 | INR | 119.5 | 119.5 | 112.2 | 116.6 | 116.6 | +0.8 (+0.69%) | 69,548 |
| 17 Aug 2016 | INR | 114.9 | 117.1 | 114.9 | 115.8 | 115.8 | +1.3 (+1.14%) | 52,883 |
| 16 Aug 2016 | INR | 115.85 | 117.95 | 114.05 | 114.5 | 114.5 | +3.3 (+2.97%) | 69,379 |
| 12 Aug 2016 | INR | 111 | 114 | 90.45 | 111.2 | 111.2 | -1.87 (-1.65%) | 57,397 |
| 12 Aug 2016 |
|
|||||||
| 11 Aug 2016 | INR | 574 | 576.4 | 562.5 | 565.35 | 113.07 | -3.9 (-0.69%) | 150,125 |
| 10 Aug 2016 | INR | 569.75 | 571.95 | 555.1 | 569.25 | 113.85 | +0.45 (+0.08%) | 33,485 |
| 9 Aug 2016 | INR | 560 | 574 | 560 | 568.8 | 113.76 | +1.6 (+0.28%) | 18,790 |
| 8 Aug 2016 | INR | 560.1 | 573.85 | 553.25 | 567.2 | 113.44 | +4.8 (+0.85%) | 33,505 |
| 5 Aug 2016 | INR | 558 | 566.9 | 558 | 562.4 | 112.48 | +4.9 (+0.88%) | 16,950 |
| 4 Aug 2016 | INR | 559.9 | 569 | 548.1 | 557.5 | 111.5 | +4.65 (+0.84%) | 14,745 |
| 3 Aug 2016 | INR | 572.9 | 572.9 | 546 | 552.85 | 110.57 | -13.45 (-2.38%) | 41,600 |
| 2 Aug 2016 | INR | 551.5 | 580 | 551.5 | 566.3 | 113.26 | -4.95 (-0.87%) | 34,105 |
| 1 Aug 2016 | INR | 581.9 | 581.9 | 560 | 571.25 | 114.25 | -3.75 (-0.65%) | 20,370 |
| 29 Jul 2016 | INR | 568.95 | 580 | 560.45 | 575 | 115 | +14.55 (+2.60%) | 46,830 |
| 28 Jul 2016 | INR | 555 | 575 | 551.2 | 560.45 | 112.09 | +4.7 (+0.85%) | 43,595 |
| 27 Jul 2016 | INR | 565 | 565 | 552.25 | 555.75 | 111.15 | -0.9 (-0.16%) | 28,740 |
| 26 Jul 2016 | INR | 577 | 585 | 551.1 | 556.65 | 111.33 | -7.65 (-1.36%) | 241,645 |
| 25 Jul 2016 | INR | 568 | 569.95 | 561 | 564.3 | 112.86 | -3.25 (-0.57%) | 14,565 |
| 22 Jul 2016 | INR | 573.25 | 577.4 | 565 | 567.55 | 113.51 | -2.5 (-0.44%) | 27,815 |
| 21 Jul 2016 | INR | 562.25 | 576.8 | 562.25 | 570.05 | 114.01 | +3.05 (+0.54%) | 74,345 |
| 20 Jul 2016 | INR | 569.75 | 569.75 | 560.05 | 567 | 113.4 | +6.55 (+1.17%) | 9,050 |
| 19 Jul 2016 | INR | 569.95 | 574.9 | 558.35 | 560.45 | 112.09 | -9.1 (-1.60%) | 31,220 |
| 18 Jul 2016 | INR | 567 | 575.7 | 562.1 | 569.55 | 113.91 | +6.7 (+1.19%) | 80,405 |
| 15 Jul 2016 | INR | 585.15 | 597.9 | 555.2 | 562.85 | 112.57 | -12.1 (-2.10%) | 284,265 |
| 14 Jul 2016 | INR | 566.85 | 576.95 | 557 | 574.95 | 114.99 | +16.4 (+2.94%) | 51,565 |
| 13 Jul 2016 | INR | 573.55 | 574.9 | 554 | 558.55 | 111.71 | -8.15 (-1.44%) | 26,650 |
