| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2016 | INR | 74.4 | 75.8 | 73.6 | 74.95 | 74.95 | +1.05 (+1.42%) | 900,739 |
| 30 Aug 2016 | INR | 71.3 | 74.55 | 71.3 | 73.9 | 73.9 | +2.15 (+3.00%) | 1,173,004 |
| 29 Aug 2016 | INR | 71.55 | 72.2 | 71.15 | 71.75 | 71.75 | +0.05 (+0.07%) | 309,372 |
| 26 Aug 2016 | INR | 72 | 72.45 | 71.2 | 71.7 | 71.7 | +0.1 (+0.14%) | 427,442 |
| 25 Aug 2016 | INR | 73.35 | 73.65 | 71.2 | 71.6 | 71.6 | -2.05 (-2.78%) | 439,999 |
| 24 Aug 2016 | INR | 73.8 | 74 | 73.25 | 73.65 | 73.65 | +0.05 (+0.07%) | 229,541 |
| 23 Aug 2016 | INR | 73.4 | 74.3 | 73.35 | 73.6 | 73.6 | +0.05 (+0.07%) | 295,108 |
| 22 Aug 2016 | INR | 73.4 | 74.25 | 73 | 73.55 | 73.55 | +0.6 (+0.82%) | 493,066 |
| 19 Aug 2016 | INR | 72.6 | 73.5 | 72.6 | 72.95 | 72.95 | +0.05 (+0.07%) | 274,595 |
| 18 Aug 2016 | INR | 72.75 | 73.65 | 72.75 | 72.9 | 72.9 | -0.05 (-0.07%) | 304,233 |
| 17 Aug 2016 | INR | 73.5 | 73.5 | 72.6 | 72.95 | 72.95 | +0.05 (+0.07%) | 300,616 |
| 16 Aug 2016 | INR | 71.8 | 73.15 | 71.4 | 72.9 | 72.9 | +1.4 (+1.96%) | 364,496 |
| 12 Aug 2016 | INR | 70 | 71.9 | 70 | 71.5 | 71.5 | +0.55 (+0.78%) | 337,484 |
| 11 Aug 2016 | INR | 71.9 | 71.9 | 70.5 | 70.95 | 70.95 | -0.55 (-0.77%) | 403,269 |
| 10 Aug 2016 | INR | 73.15 | 73.4 | 71.15 | 71.5 | 71.5 | -1.65 (-2.26%) | 420,982 |
| 9 Aug 2016 | INR | 73.7 | 74.15 | 72.9 | 73.15 | 73.15 | -1.1 (-1.48%) | 255,384 |
| 8 Aug 2016 | INR | 73 | 75.45 | 72.5 | 74.25 | 74.25 | +0.55 (+0.75%) | 759,351 |
| 5 Aug 2016 | INR | 73.5 | 74.25 | 73.4 | 73.7 | 73.7 | +0.55 (+0.75%) | 512,686 |
| 4 Aug 2016 | INR | 73.75 | 74.85 | 72.6 | 73.15 | 73.15 | -0.1 (-0.14%) | 540,523 |
| 3 Aug 2016 | INR | 74.8 | 75 | 73 | 73.25 | 73.25 | -1.7 (-2.27%) | 759,154 |
| 2 Aug 2016 | INR | 76.1 | 76.7 | 74.7 | 74.95 | 74.95 | -1.15 (-1.51%) | 2,173,942 |
| 1 Aug 2016 | INR | 77 | 77.3 | 75.6 | 76.1 | 76.1 | -0.6 (-0.78%) | 454,702 |
| 29 Jul 2016 | INR | 77.05 | 78.15 | 76.35 | 76.7 | 76.7 | -0.95 (-1.22%) | 879,790 |
| 28 Jul 2016 | INR | 81.3 | 82.65 | 76.35 | 77.65 | 77.65 | -3.05 (-3.78%) | 3,651,830 |
| 27 Jul 2016 | INR | 80.85 | 81.4 | 79.75 | 80.7 | 80.7 | +0.15 (+0.19%) | 408,155 |
| 26 Jul 2016 | INR | 81.4 | 81.95 | 80.25 | 80.55 | 80.55 | -0.1 (-0.12%) | 750,213 |
| 25 Jul 2016 | INR | 80.5 | 80.95 | 80.05 | 80.65 | 80.65 | +0.6 (+0.75%) | 414,984 |
| 22 Jul 2016 | INR | 80.25 | 80.6 | 79.6 | 80.05 | 80.05 | +0.2 (+0.25%) | 344,432 |
| 21 Jul 2016 | INR | 81.25 | 81.5 | 79.6 | 79.85 | 79.85 | -0.95 (-1.18%) | 317,978 |
| 20 Jul 2016 | INR | 79.5 | 81.2 | 79.45 | 80.8 | 80.8 | +1.1 (+1.38%) | 360,872 |
