| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 22.7 | 23.2 | 22.6 | 22.9 | 22.9 | +0.15 (+0.66%) | 477,992 |
| 22 Aug 2016 | INR | 23 | 23.5 | 22.6 | 22.75 | 22.75 | -0.2 (-0.87%) | 719,808 |
| 19 Aug 2016 | INR | 22.85 | 23.15 | 22.5 | 22.95 | 22.95 | +0.35 (+1.55%) | 669,632 |
| 18 Aug 2016 | INR | 21.8 | 22.9 | 21.65 | 22.6 | 22.6 | +0.95 (+4.39%) | 1,049,346 |
| 17 Aug 2016 | INR | 21.8 | 22 | 21.55 | 21.65 | 21.65 | -0.15 (-0.69%) | 387,912 |
| 16 Aug 2016 | INR | 22 | 22.3 | 21.65 | 21.8 | 21.8 | -0.35 (-1.58%) | 340,698 |
| 12 Aug 2016 | INR | 22.15 | 22.6 | 22.05 | 22.15 | 22.15 | -0.2 (-0.89%) | 276,174 |
| 11 Aug 2016 | INR | 22.4 | 22.6 | 21.9 | 22.35 | 22.35 | -0.15 (-0.67%) | 454,251 |
| 10 Aug 2016 | INR | 23.25 | 23.25 | 22.4 | 22.5 | 22.5 | -0.6 (-2.60%) | 423,902 |
| 9 Aug 2016 | INR | 23.5 | 23.55 | 23 | 23.1 | 23.1 | -0.2 (-0.86%) | 567,692 |
| 8 Aug 2016 | INR | 24.4 | 24.6 | 23.2 | 23.3 | 23.3 | +0.05 (+0.22%) | 2,264,784 |
| 5 Aug 2016 | INR | 22.9 | 23.45 | 22.65 | 23.25 | 23.25 | +0.55 (+2.42%) | 1,221,915 |
| 4 Aug 2016 | INR | 21.8 | 22.8 | 21.5 | 22.7 | 22.7 | +1.1 (+5.09%) | 1,020,870 |
| 3 Aug 2016 | INR | 22.2 | 22.2 | 21.25 | 21.6 | 21.6 | -0.55 (-2.48%) | 707,550 |
| 2 Aug 2016 | INR | 22.9 | 22.9 | 22 | 22.15 | 22.15 | -0.65 (-2.85%) | 568,972 |
| 1 Aug 2016 | INR | 23.55 | 23.8 | 22.6 | 22.8 | 22.8 | -0.55 (-2.36%) | 852,714 |
| 29 Jul 2016 | INR | 23.55 | 23.95 | 23.25 | 23.35 | 23.35 | -0.1 (-0.43%) | 740,023 |
| 28 Jul 2016 | INR | 23.95 | 24.35 | 23.35 | 23.45 | 23.45 | -0.15 (-0.64%) | 1,467,392 |
| 27 Jul 2016 | INR | 24 | 24.1 | 23.45 | 23.6 | 23.6 | 0.0 (0.0%) | 582,018 |
| 26 Jul 2016 | INR | 23.8 | 24.75 | 23.3 | 23.6 | 23.6 | -0.05 (-0.21%) | 1,739,715 |
| 25 Jul 2016 | INR | 24.1 | 24.1 | 23.5 | 23.65 | 23.65 | -0.05 (-0.21%) | 488,705 |
| 22 Jul 2016 | INR | 22.75 | 24.25 | 22.55 | 23.7 | 23.7 | +1.05 (+4.64%) | 1,313,714 |
| 21 Jul 2016 | INR | 23 | 23.35 | 22.55 | 22.65 | 22.65 | -0.35 (-1.52%) | 405,024 |
| 20 Jul 2016 | INR | 22.9 | 23.2 | 22.65 | 23 | 23 | +0.15 (+0.66%) | 469,656 |
| 19 Jul 2016 | INR | 23.25 | 23.35 | 22.55 | 22.85 | 22.85 | -0.2 (-0.87%) | 690,599 |
| 18 Jul 2016 | INR | 23.85 | 24.35 | 23 | 23.05 | 23.05 | -0.65 (-2.74%) | 913,428 |
| 15 Jul 2016 | INR | 24.3 | 24.6 | 23.55 | 23.7 | 23.7 | -0.6 (-2.47%) | 970,799 |
| 14 Jul 2016 | INR | 24.1 | 24.5 | 23.9 | 24.3 | 24.3 | +0.25 (+1.04%) | 899,193 |
| 13 Jul 2016 | INR | 24.6 | 25.6 | 23.75 | 24.05 | 24.05 | -0.3 (-1.23%) | 4,814,104 |
| 12 Jul 2016 | INR | 23.15 | 24.7 | 22.6 | 24.35 | 24.35 | +1.25 (+5.41%) | 2,392,706 |
