| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 41.95 | 42.05 | 41.25 | 41.65 | 41.65 | +0.1 (+0.24%) | 370,478 |
| 22 Aug 2016 | INR | 40.55 | 42.15 | 40.55 | 41.55 | 41.55 | +1.05 (+2.59%) | 638,689 |
| 19 Aug 2016 | INR | 40.7 | 41.25 | 40.25 | 40.5 | 40.5 | -0.25 (-0.61%) | 312,028 |
| 18 Aug 2016 | INR | 40.8 | 41.7 | 40.2 | 40.75 | 40.75 | +0.15 (+0.37%) | 392,450 |
| 17 Aug 2016 | INR | 39.1 | 40.85 | 39.05 | 40.6 | 40.6 | +1.45 (+3.70%) | 405,031 |
| 16 Aug 2016 | INR | 39.2 | 39.5 | 38.65 | 39.15 | 39.15 | -0.05 (-0.13%) | 192,711 |
| 12 Aug 2016 | INR | 39.25 | 39.7 | 39.15 | 39.2 | 39.2 | 0.0 (0.0%) | 199,342 |
| 11 Aug 2016 | INR | 39.5 | 39.6 | 39.1 | 39.2 | 39.2 | -0.2 (-0.51%) | 130,494 |
| 10 Aug 2016 | INR | 40 | 40.3 | 39 | 39.4 | 39.4 | -0.4 (-1.01%) | 198,163 |
| 9 Aug 2016 | INR | 40.35 | 41 | 39.7 | 39.8 | 39.8 | -0.25 (-0.62%) | 288,956 |
| 8 Aug 2016 | INR | 40.7 | 41.2 | 39.95 | 40.05 | 40.05 | -0.6 (-1.48%) | 158,895 |
| 5 Aug 2016 | INR | 40.5 | 41.55 | 40.5 | 40.65 | 40.65 | +0.35 (+0.87%) | 218,629 |
| 4 Aug 2016 | INR | 40.5 | 41 | 40.05 | 40.3 | 40.3 | -0.15 (-0.37%) | 252,180 |
| 3 Aug 2016 | INR | 41.35 | 41.7 | 40.2 | 40.45 | 40.45 | -0.45 (-1.10%) | 336,463 |
| 2 Aug 2016 | INR | 41.85 | 42.3 | 40.75 | 40.9 | 40.9 | -1.05 (-2.50%) | 292,688 |
| 1 Aug 2016 | INR | 41.4 | 42.7 | 40.8 | 41.95 | 41.95 | +0.85 (+2.07%) | 824,205 |
| 29 Jul 2016 | INR | 41.75 | 42 | 40.7 | 41.1 | 41.1 | -0.4 (-0.96%) | 602,236 |
| 28 Jul 2016 | INR | 40.85 | 42.5 | 40.85 | 41.5 | 41.5 | +0.55 (+1.34%) | 469,465 |
| 27 Jul 2016 | INR | 41.2 | 42.05 | 40.75 | 40.95 | 40.95 | -0.25 (-0.61%) | 458,215 |
| 26 Jul 2016 | INR | 41.85 | 42.3 | 41 | 41.2 | 41.2 | -0.35 (-0.84%) | 377,415 |
| 25 Jul 2016 | INR | 41.2 | 42.9 | 41 | 41.55 | 41.55 | +1 (+2.47%) | 997,201 |
| 22 Jul 2016 | INR | 40.4 | 41.35 | 39.9 | 40.55 | 40.55 | +0.3 (+0.75%) | 309,956 |
| 21 Jul 2016 | INR | 40.8 | 41.45 | 40 | 40.25 | 40.25 | -0.05 (-0.12%) | 568,996 |
| 20 Jul 2016 | INR | 42.5 | 42.5 | 37.55 | 40.3 | 40.3 | -2.4 (-5.62%) | 4,348,149 |
| 19 Jul 2016 | INR | 44.55 | 46.6 | 39.8 | 42.7 | 42.7 | -1.85 (-4.15%) | 3,995,520 |
| 18 Jul 2016 | INR | 39.65 | 44.8 | 39.5 | 44.55 | 44.55 | +5.05 (+12.78%) | 2,543,038 |
| 15 Jul 2016 | INR | 40.8 | 40.8 | 39.4 | 39.5 | 39.5 | -1.2 (-2.95%) | 317,719 |
| 14 Jul 2016 | INR | 40.6 | 41.1 | 40.1 | 40.7 | 40.7 | +0.4 (+0.99%) | 324,084 |
| 13 Jul 2016 | INR | 41.4 | 41.4 | 40.2 | 40.3 | 40.3 | -1 (-2.42%) | 222,299 |
| 12 Jul 2016 | INR | 41.75 | 42 | 40.6 | 41.3 | 41.3 | -0.15 (-0.36%) | 327,489 |
