| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2016 | INR | 152.2 | 154.3 | 151.2 | 153.2 | 153.2 | +1.5 (+0.99%) | 103,881 |
| 26 Aug 2016 | INR | 154.4 | 156.5 | 150.75 | 151.7 | 151.7 | -1.8 (-1.17%) | 218,574 |
| 25 Aug 2016 | INR | 154.25 | 156 | 152.5 | 153.5 | 153.5 | -0.9 (-0.58%) | 135,956 |
| 24 Aug 2016 | INR | 153.9 | 158.5 | 152.5 | 154.4 | 154.4 | +0.55 (+0.36%) | 195,224 |
| 23 Aug 2016 | INR | 152.1 | 157.8 | 151.7 | 153.85 | 153.85 | -0.3 (-0.19%) | 214,903 |
| 22 Aug 2016 | INR | 155.4 | 157 | 151.4 | 154.15 | 154.15 | 0.0 (0.0%) | 149,810 |
| 19 Aug 2016 | INR | 148.75 | 156.9 | 148 | 154.15 | 154.15 | +5.85 (+3.94%) | 282,789 |
| 18 Aug 2016 | INR | 147.45 | 149.5 | 146.6 | 148.3 | 148.3 | +1.6 (+1.09%) | 68,901 |
| 17 Aug 2016 | INR | 147.85 | 149.65 | 146.35 | 146.7 | 146.7 | -1.4 (-0.95%) | 87,158 |
| 16 Aug 2016 | INR | 149.6 | 150.65 | 147.25 | 148.1 | 148.1 | -2.05 (-1.37%) | 74,033 |
| 12 Aug 2016 | INR | 150.7 | 152.7 | 148.5 | 150.15 | 150.15 | +0.3 (+0.20%) | 74,787 |
| 11 Aug 2016 | INR | 151 | 151 | 148 | 149.85 | 149.85 | -1.75 (-1.15%) | 68,181 |
| 10 Aug 2016 | INR | 151 | 152.4 | 149 | 151.6 | 151.6 | +0.1 (+0.07%) | 90,586 |
| 9 Aug 2016 | INR | 151.1 | 152.05 | 150.2 | 151.5 | 151.5 | -0.4 (-0.26%) | 56,096 |
| 8 Aug 2016 | INR | 152.2 | 152.65 | 150.5 | 151.9 | 151.9 | +1.1 (+0.73%) | 74,577 |
| 5 Aug 2016 | INR | 149.1 | 153.5 | 149.1 | 150.8 | 150.8 | +0.75 (+0.50%) | 115,537 |
| 4 Aug 2016 | INR | 151.25 | 151.8 | 148.9 | 150.05 | 150.05 | +0.75 (+0.50%) | 98,806 |
| 3 Aug 2016 | INR | 151 | 151.8 | 148.1 | 149.3 | 149.3 | -1.6 (-1.06%) | 98,161 |
| 2 Aug 2016 | INR | 152.7 | 154.15 | 150.2 | 150.9 | 150.9 | -2.05 (-1.34%) | 79,905 |
| 1 Aug 2016 | INR | 155.9 | 156 | 151.05 | 152.95 | 152.95 | -1.7 (-1.10%) | 101,518 |
| 29 Jul 2016 | INR | 156.5 | 156.5 | 153.25 | 154.65 | 154.65 | -1.65 (-1.06%) | 119,258 |
| 28 Jul 2016 | INR | 159 | 161.9 | 155 | 156.3 | 156.3 | +1.3 (+0.84%) | 392,524 |
| 27 Jul 2016 | INR | 154.4 | 157.35 | 152.4 | 155 | 155 | +1.5 (+0.98%) | 303,721 |
| 26 Jul 2016 | INR | 154.8 | 155.4 | 151.5 | 153.5 | 153.5 | -0.5 (-0.32%) | 247,154 |
| 25 Jul 2016 | INR | 152.85 | 154.9 | 151.2 | 154 | 154 | +2.05 (+1.35%) | 286,226 |
| 22 Jul 2016 | INR | 146.7 | 152.75 | 146.1 | 151.95 | 151.95 | +5.5 (+3.76%) | 408,684 |
| 21 Jul 2016 | INR | 147.1 | 149.8 | 146.1 | 146.45 | 146.45 | -0.55 (-0.37%) | 132,441 |
| 20 Jul 2016 | INR | 147.35 | 149.4 | 146.6 | 147 | 147 | -0.1 (-0.07%) | 141,362 |
| 19 Jul 2016 | INR | 147.95 | 149.85 | 146.3 | 147.1 | 147.1 | -0.45 (-0.30%) | 203,585 |
| 18 Jul 2016 | INR | 146.95 | 153.55 | 146.15 | 147.55 | 147.55 | +1.4 (+0.96%) | 391,240 |
