| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 2,079.95 | 2,080 | 1,980 | 1,994.5 | 1,994.5 | -71.9 (-3.48%) | 23,790 |
| 22 Aug 2016 | INR | 2,040 | 2,095 | 2,040 | 2,066.4 | 2,066.4 | +29.5 (+1.45%) | 35,661 |
| 19 Aug 2016 | INR | 1,946 | 2,048 | 1,946 | 2,036.9 | 2,036.9 | +90.65 (+4.66%) | 64,181 |
| 18 Aug 2016 | INR | 1,849 | 1,960 | 1,817.5 | 1,946.25 | 1,946.25 | +101.35 (+5.49%) | 54,423 |
| 17 Aug 2016 | INR | 1,810 | 1,858 | 1,785.25 | 1,844.9 | 1,844.9 | +64.8 (+3.64%) | 49,160 |
| 16 Aug 2016 | INR | 1,700 | 1,806 | 1,682.8 | 1,780.1 | 1,780.1 | +103.95 (+6.20%) | 42,791 |
| 12 Aug 2016 | INR | 1,614.95 | 1,700 | 1,614.95 | 1,676.15 | 1,676.15 | +72.15 (+4.50%) | 13,465 |
| 11 Aug 2016 | INR | 1,605 | 1,662.35 | 1,580.05 | 1,604 | 1,604 | +2.5 (+0.16%) | 20,539 |
| 10 Aug 2016 | INR | 1,630 | 1,636.2 | 1,598.35 | 1,601.5 | 1,601.5 | -28.3 (-1.74%) | 4,666 |
| 9 Aug 2016 | INR | 1,599 | 1,640 | 1,596.4 | 1,629.8 | 1,629.8 | +37.45 (+2.35%) | 14,175 |
| 8 Aug 2016 | INR | 1,580 | 1,610 | 1,551.8 | 1,592.35 | 1,592.35 | +16.7 (+1.06%) | 12,820 |
| 5 Aug 2016 | INR | 1,585 | 1,588 | 1,566.45 | 1,575.65 | 1,575.65 | -4.65 (-0.29%) | 14,227 |
| 4 Aug 2016 | INR | 1,595 | 1,600 | 1,565.05 | 1,580.3 | 1,580.3 | -5.5 (-0.35%) | 6,352 |
| 3 Aug 2016 | INR | 1,606 | 1,606.55 | 1,576.85 | 1,585.8 | 1,585.8 | -8.6 (-0.54%) | 5,177 |
| 2 Aug 2016 | INR | 1,626 | 1,650 | 1,586.4 | 1,594.4 | 1,594.4 | -27.7 (-1.71%) | 24,780 |
| 1 Aug 2016 | INR | 1,620 | 1,663 | 1,594.5 | 1,622.1 | 1,622.1 | +19.25 (+1.20%) | 240,775 |
| 29 Jul 2016 | INR | 1,606 | 1,624 | 1,587 | 1,602.85 | 1,602.85 | -4 (-0.25%) | 32,473 |
| 28 Jul 2016 | INR | 1,587.25 | 1,610 | 1,575 | 1,606.85 | 1,606.85 | +19.6 (+1.23%) | 14,538 |
| 27 Jul 2016 | INR | 1,599 | 1,602 | 1,570 | 1,587.25 | 1,587.25 | +1.25 (+0.08%) | 9,385 |
| 26 Jul 2016 | INR | 1,600 | 1,616 | 1,576.85 | 1,586 | 1,586 | -3.4 (-0.21%) | 12,703 |
| 25 Jul 2016 | INR | 1,582.7 | 1,600 | 1,566.85 | 1,589.4 | 1,589.4 | +9.1 (+0.58%) | 9,189 |
| 22 Jul 2016 | INR | 1,615 | 1,624.9 | 1,571.05 | 1,580.3 | 1,580.3 | -27.2 (-1.69%) | 17,116 |
| 21 Jul 2016 | INR | 1,670 | 1,673.65 | 1,600 | 1,607.5 | 1,607.5 | -38.95 (-2.37%) | 20,031 |
| 20 Jul 2016 | INR | 1,574 | 1,670 | 1,573.5 | 1,646.45 | 1,646.45 | +72.5 (+4.61%) | 49,712 |
| 19 Jul 2016 | INR | 1,538.2 | 1,593 | 1,513 | 1,573.95 | 1,573.95 | +49.85 (+3.27%) | 14,545 |
| 18 Jul 2016 | INR | 1,555.05 | 1,575 | 1,522 | 1,524.1 | 1,524.1 | -33.3 (-2.14%) | 12,754 |
| 15 Jul 2016 | INR | 1,539 | 1,589.2 | 1,534 | 1,557.4 | 1,557.4 | +20.15 (+1.31%) | 19,155 |
| 14 Jul 2016 | INR | 1,525 | 1,545 | 1,511.3 | 1,537.25 | 1,537.25 | +15.75 (+1.04%) | 16,954 |
| 13 Jul 2016 | INR | 1,495 | 1,533.85 | 1,475 | 1,521.5 | 1,521.5 | +29.55 (+1.98%) | 8,593 |
| 12 Jul 2016 | INR | 1,509.95 | 1,510.05 | 1,476 | 1,491.95 | 1,491.95 | -16.1 (-1.07%) | 5,683 |
