| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 32.55 | 32.85 | 32.4 | 32.5 | 32.5 | -0.15 (-0.46%) | 44,458 |
| 22 Aug 2016 | INR | 33 | 33.15 | 32.5 | 32.65 | 32.65 | -0.25 (-0.76%) | 41,278 |
| 19 Aug 2016 | INR | 32.95 | 33.4 | 32.8 | 32.9 | 32.9 | +0.15 (+0.46%) | 37,148 |
| 18 Aug 2016 | INR | 33.2 | 33.35 | 32.6 | 32.75 | 32.75 | 0.0 (0.0%) | 50,641 |
| 17 Aug 2016 | INR | 33 | 33.15 | 32.65 | 32.75 | 32.75 | -0.1 (-0.30%) | 60,184 |
| 16 Aug 2016 | INR | 33.25 | 33.75 | 32.5 | 32.85 | 32.85 | -0.3 (-0.90%) | 43,152 |
| 12 Aug 2016 | INR | 34 | 34.25 | 33 | 33.15 | 33.15 | -0.45 (-1.34%) | 45,688 |
| 11 Aug 2016 | INR | 33.5 | 34.25 | 33.5 | 33.6 | 33.6 | +0.2 (+0.60%) | 196,957 |
| 10 Aug 2016 | INR | 34.35 | 34.5 | 33.35 | 33.4 | 33.4 | -1.05 (-3.05%) | 40,302 |
| 9 Aug 2016 | INR | 34.65 | 34.85 | 34.3 | 34.45 | 34.45 | -0.45 (-1.29%) | 43,084 |
| 8 Aug 2016 | INR | 34.85 | 35.4 | 34.7 | 34.9 | 34.9 | +0.4 (+1.16%) | 24,694 |
| 5 Aug 2016 | INR | 34.5 | 34.8 | 34.15 | 34.5 | 34.5 | +0.5 (+1.47%) | 45,682 |
| 4 Aug 2016 | INR | 34.05 | 34.85 | 33.9 | 34 | 34 | -0.2 (-0.58%) | 58,637 |
| 3 Aug 2016 | INR | 35.1 | 35.1 | 34 | 34.2 | 34.2 | -0.9 (-2.56%) | 46,519 |
| 2 Aug 2016 | INR | 35.6 | 36.2 | 34.9 | 35.1 | 35.1 | -0.45 (-1.27%) | 71,225 |
| 1 Aug 2016 | INR | 36.5 | 36.65 | 35.4 | 35.55 | 35.55 | -0.55 (-1.52%) | 51,710 |
| 29 Jul 2016 | INR | 36.55 | 36.95 | 36 | 36.1 | 36.1 | -0.35 (-0.96%) | 62,124 |
| 28 Jul 2016 | INR | 36.55 | 37.8 | 36.3 | 36.45 | 36.45 | +0.15 (+0.41%) | 106,277 |
| 27 Jul 2016 | INR | 36 | 38.15 | 35.9 | 36.3 | 36.3 | +0.25 (+0.69%) | 220,015 |
| 26 Jul 2016 | INR | 35.5 | 37.45 | 35.4 | 36.05 | 36.05 | +0.5 (+1.41%) | 133,774 |
| 25 Jul 2016 | INR | 36.05 | 36.6 | 35.25 | 35.55 | 35.55 | -0.8 (-2.20%) | 74,816 |
| 22 Jul 2016 | INR | 36.15 | 37.2 | 35.65 | 36.35 | 36.35 | +0.7 (+1.96%) | 126,597 |
| 21 Jul 2016 | INR | 34.9 | 36.4 | 34.75 | 35.65 | 35.65 | +0.7 (+2.00%) | 92,756 |
| 20 Jul 2016 | INR | 35 | 35.35 | 34.75 | 34.95 | 34.95 | +0.15 (+0.43%) | 28,254 |
| 19 Jul 2016 | INR | 35.05 | 35.35 | 34.6 | 34.8 | 34.8 | +0.05 (+0.14%) | 36,217 |
| 18 Jul 2016 | INR | 35.25 | 35.95 | 34.6 | 34.75 | 34.75 | -0.55 (-1.56%) | 67,854 |
| 15 Jul 2016 | INR | 36.2 | 36.2 | 35.2 | 35.3 | 35.3 | -0.8 (-2.22%) | 44,398 |
| 14 Jul 2016 | INR | 35.8 | 36.7 | 35.6 | 36.1 | 36.1 | +0.2 (+0.56%) | 81,344 |
| 13 Jul 2016 | INR | 37.25 | 37.5 | 35.6 | 35.9 | 35.9 | -1.3 (-3.49%) | 86,699 |
| 12 Jul 2016 | INR | 37.7 | 37.7 | 36.55 | 37.2 | 37.2 | -0.5 (-1.33%) | 55,979 |
