| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 16.25 | 16.6 | 16.05 | 16.35 | 16.35 | -0.6 (-3.54%) | 1,362,124 |
| 22 Aug 2016 | INR | 16.35 | 17.3 | 16.2 | 16.95 | 16.95 | +0.7 (+4.31%) | 1,562,489 |
| 19 Aug 2016 | INR | 16.35 | 16.45 | 16.15 | 16.25 | 16.25 | -0.05 (-0.31%) | 726,989 |
| 18 Aug 2016 | INR | 16.45 | 16.65 | 16.2 | 16.3 | 16.3 | 0.0 (0.0%) | 640,391 |
| 17 Aug 2016 | INR | 16.4 | 16.9 | 16.15 | 16.3 | 16.3 | -0.1 (-0.61%) | 763,745 |
| 16 Aug 2016 | INR | 16.75 | 16.75 | 16.2 | 16.4 | 16.4 | -0.25 (-1.50%) | 611,513 |
| 12 Aug 2016 | INR | 16.55 | 16.95 | 16.45 | 16.65 | 16.65 | +0.1 (+0.60%) | 717,993 |
| 11 Aug 2016 | INR | 16.7 | 16.85 | 16.5 | 16.55 | 16.55 | -0.15 (-0.90%) | 449,309 |
| 10 Aug 2016 | INR | 17.3 | 17.4 | 16.6 | 16.7 | 16.7 | -0.4 (-2.34%) | 761,491 |
| 9 Aug 2016 | INR | 16.9 | 17.35 | 16.8 | 17.1 | 17.1 | +0.1 (+0.59%) | 603,874 |
| 8 Aug 2016 | INR | 17.2 | 17.2 | 16.8 | 17 | 17 | +0.05 (+0.29%) | 507,634 |
| 5 Aug 2016 | INR | 16.85 | 17.2 | 16.8 | 16.95 | 16.95 | +0.2 (+1.19%) | 601,225 |
| 4 Aug 2016 | INR | 17.1 | 17.3 | 16.65 | 16.75 | 16.75 | -0.25 (-1.47%) | 581,748 |
| 3 Aug 2016 | INR | 16.9 | 17.45 | 16.5 | 17 | 17 | +0.1 (+0.59%) | 1,202,422 |
| 2 Aug 2016 | INR | 17.15 | 17.35 | 16.6 | 16.9 | 16.9 | -0.25 (-1.46%) | 578,870 |
| 1 Aug 2016 | INR | 17.6 | 17.8 | 17.05 | 17.15 | 17.15 | -0.4 (-2.28%) | 651,869 |
| 29 Jul 2016 | INR | 17.7 | 17.85 | 17.45 | 17.55 | 17.55 | -0.1 (-0.57%) | 647,470 |
| 28 Jul 2016 | INR | 17.9 | 18.15 | 17.6 | 17.65 | 17.65 | -0.3 (-1.67%) | 1,061,261 |
| 27 Jul 2016 | INR | 17.8 | 18.15 | 17.8 | 17.95 | 17.95 | +0.15 (+0.84%) | 599,849 |
| 26 Jul 2016 | INR | 18.25 | 18.3 | 17.65 | 17.8 | 17.8 | -0.5 (-2.73%) | 616,952 |
| 25 Jul 2016 | INR | 18.35 | 18.5 | 18.2 | 18.3 | 18.3 | 0.0 (0.0%) | 1,097,733 |
| 22 Jul 2016 | INR | 18.3 | 18.7 | 18.15 | 18.3 | 18.3 | +0.15 (+0.83%) | 1,331,001 |
| 21 Jul 2016 | INR | 18.35 | 18.5 | 18.05 | 18.15 | 18.15 | -0.15 (-0.82%) | 831,913 |
| 20 Jul 2016 | INR | 18.1 | 18.65 | 18.1 | 18.3 | 18.3 | +0.2 (+1.10%) | 1,106,871 |
| 19 Jul 2016 | INR | 18.25 | 18.4 | 18 | 18.1 | 18.1 | -0.15 (-0.82%) | 538,261 |
| 18 Jul 2016 | INR | 19.3 | 19.3 | 18.1 | 18.25 | 18.25 | -0.65 (-3.44%) | 1,188,304 |
| 15 Jul 2016 | INR | 18.25 | 19.3 | 17.75 | 18.9 | 18.9 | +0.75 (+4.13%) | 3,083,003 |
| 14 Jul 2016 | INR | 18.25 | 18.4 | 18.05 | 18.15 | 18.15 | +0.05 (+0.28%) | 584,108 |
| 13 Jul 2016 | INR | 18.4 | 18.55 | 18 | 18.1 | 18.1 | -0.3 (-1.63%) | 709,267 |
| 12 Jul 2016 | INR | 18.65 | 18.75 | 18.3 | 18.4 | 18.4 | -0.2 (-1.08%) | 880,642 |
