| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 20.65 | 20.65 | 19.9 | 20.05 | 20.05 | -0.6 (-2.91%) | 213,128 |
| 22 Aug 2016 | INR | 20.75 | 21.25 | 20.5 | 20.65 | 20.65 | -0.05 (-0.24%) | 257,824 |
| 19 Aug 2016 | INR | 21.25 | 21.3 | 20.5 | 20.7 | 20.7 | -0.45 (-2.13%) | 294,149 |
| 18 Aug 2016 | INR | 20.85 | 21.4 | 20.75 | 21.15 | 21.15 | +0.65 (+3.17%) | 272,358 |
| 17 Aug 2016 | INR | 19.7 | 20.85 | 19.5 | 20.5 | 20.5 | +0.9 (+4.59%) | 423,899 |
| 16 Aug 2016 | INR | 22 | 22 | 18.6 | 19.6 | 19.6 | -2.5 (-11.31%) | 1,087,156 |
| 12 Aug 2016 | INR | 22.25 | 23 | 22 | 22.1 | 22.1 | -0.45 (-2.00%) | 259,204 |
| 11 Aug 2016 | INR | 23.95 | 23.95 | 22.35 | 22.55 | 22.55 | -0.6 (-2.59%) | 246,924 |
| 10 Aug 2016 | INR | 24 | 24 | 23 | 23.15 | 23.15 | -0.65 (-2.73%) | 328,140 |
| 9 Aug 2016 | INR | 24.05 | 25.25 | 23.6 | 23.8 | 23.8 | -0.15 (-0.63%) | 743,418 |
| 8 Aug 2016 | INR | 24.25 | 24.25 | 23.8 | 23.95 | 23.95 | +0.1 (+0.42%) | 181,451 |
| 5 Aug 2016 | INR | 23.7 | 24.2 | 23.65 | 23.85 | 23.85 | +0.3 (+1.27%) | 189,532 |
| 4 Aug 2016 | INR | 24.25 | 24.25 | 23.25 | 23.55 | 23.55 | 0.0 (0.0%) | 213,073 |
| 3 Aug 2016 | INR | 23.65 | 24 | 23.4 | 23.55 | 23.55 | -0.05 (-0.21%) | 176,209 |
| 2 Aug 2016 | INR | 24.1 | 24.25 | 23.05 | 23.6 | 23.6 | -0.5 (-2.07%) | 243,030 |
| 1 Aug 2016 | INR | 24 | 24.55 | 23.85 | 24.1 | 24.1 | +0.25 (+1.05%) | 398,782 |
| 29 Jul 2016 | INR | 23.85 | 24.45 | 23.75 | 23.85 | 23.85 | +0.05 (+0.21%) | 212,973 |
| 28 Jul 2016 | INR | 23.9 | 24.15 | 23.7 | 23.8 | 23.8 | +0.05 (+0.21%) | 219,766 |
| 27 Jul 2016 | INR | 24.05 | 24.4 | 23.65 | 23.75 | 23.75 | -0.4 (-1.66%) | 359,887 |
| 26 Jul 2016 | INR | 24.55 | 24.6 | 24.05 | 24.15 | 24.15 | -0.3 (-1.23%) | 297,428 |
| 25 Jul 2016 | INR | 24.7 | 25.1 | 24 | 24.45 | 24.45 | +0.35 (+1.45%) | 352,230 |
| 22 Jul 2016 | INR | 24.05 | 24.6 | 24 | 24.1 | 24.1 | +0.05 (+0.21%) | 350,170 |
| 21 Jul 2016 | INR | 25 | 25.1 | 24 | 24.05 | 24.05 | -0.9 (-3.61%) | 677,790 |
| 20 Jul 2016 | INR | 23.65 | 25.3 | 23.5 | 24.95 | 24.95 | +1.3 (+5.50%) | 618,395 |
| 19 Jul 2016 | INR | 23.5 | 23.95 | 23.35 | 23.65 | 23.65 | +0.3 (+1.28%) | 213,939 |
| 18 Jul 2016 | INR | 24 | 24.3 | 23 | 23.35 | 23.35 | -0.7 (-2.91%) | 285,756 |
| 15 Jul 2016 | INR | 24.6 | 24.7 | 23.95 | 24.05 | 24.05 | -0.55 (-2.24%) | 232,440 |
| 14 Jul 2016 | INR | 24.25 | 24.7 | 24.15 | 24.6 | 24.6 | +0.35 (+1.44%) | 259,260 |
| 13 Jul 2016 | INR | 24.55 | 24.8 | 24.05 | 24.25 | 24.25 | -0.4 (-1.62%) | 327,555 |
| 12 Jul 2016 | INR | 25.2 | 25.35 | 24.5 | 24.65 | 24.65 | -0.45 (-1.79%) | 376,559 |
