| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 47 | 47.65 | 46.85 | 47.3 | 47.3 | +0.25 (+0.53%) | 51,367 |
| 22 Aug 2016 | INR | 46.2 | 47.55 | 42.9 | 47.05 | 47.05 | +2.7 (+6.09%) | 120,411 |
| 19 Aug 2016 | INR | 45.8 | 45.85 | 44.2 | 44.35 | 44.35 | -1.1 (-2.42%) | 32,994 |
| 18 Aug 2016 | INR | 44.85 | 45.75 | 44.25 | 45.45 | 45.45 | +1.3 (+2.94%) | 30,532 |
| 17 Aug 2016 | INR | 44.4 | 44.65 | 43.5 | 44.15 | 44.15 | +0.15 (+0.34%) | 39,102 |
| 16 Aug 2016 | INR | 46 | 46 | 43.7 | 44 | 44 | -1.75 (-3.83%) | 71,477 |
| 12 Aug 2016 | INR | 46 | 46.35 | 45.5 | 45.75 | 45.75 | +0.05 (+0.11%) | 8,211 |
| 11 Aug 2016 | INR | 46 | 47 | 45.1 | 45.7 | 45.7 | -0.2 (-0.44%) | 53,377 |
| 10 Aug 2016 | INR | 46.5 | 46.7 | 45.6 | 45.9 | 45.9 | -0.5 (-1.08%) | 14,046 |
| 9 Aug 2016 | INR | 47 | 47 | 45.9 | 46.4 | 46.4 | -0.5 (-1.07%) | 38,812 |
| 8 Aug 2016 | INR | 47.55 | 47.7 | 46.1 | 46.9 | 46.9 | +0.15 (+0.32%) | 25,309 |
| 5 Aug 2016 | INR | 45.5 | 47 | 45.05 | 46.75 | 46.75 | +1.35 (+2.97%) | 37,398 |
| 4 Aug 2016 | INR | 45.7 | 47 | 45 | 45.4 | 45.4 | +0.2 (+0.44%) | 66,181 |
| 3 Aug 2016 | INR | 46.5 | 46.5 | 45 | 45.2 | 45.2 | -0.85 (-1.85%) | 36,192 |
| 2 Aug 2016 | INR | 47.4 | 47.45 | 45.85 | 46.05 | 46.05 | -0.9 (-1.92%) | 29,729 |
| 1 Aug 2016 | INR | 48 | 48.3 | 46.5 | 46.95 | 46.95 | -0.6 (-1.26%) | 44,609 |
| 29 Jul 2016 | INR | 48.9 | 48.9 | 47.1 | 47.55 | 47.55 | -1.1 (-2.26%) | 54,016 |
| 28 Jul 2016 | INR | 50.2 | 50.2 | 48.2 | 48.65 | 48.65 | -1.25 (-2.51%) | 66,558 |
| 27 Jul 2016 | INR | 48.5 | 50.5 | 48.35 | 49.9 | 49.9 | +1.75 (+3.63%) | 129,117 |
| 26 Jul 2016 | INR | 50.2 | 50.2 | 47.8 | 48.15 | 48.15 | -1.75 (-3.51%) | 68,625 |
| 25 Jul 2016 | INR | 48 | 50.25 | 47.6 | 49.9 | 49.9 | +1.8 (+3.74%) | 153,382 |
| 22 Jul 2016 | INR | 47 | 48.3 | 46.75 | 48.1 | 48.1 | +1.4 (+3.00%) | 38,945 |
| 21 Jul 2016 | INR | 47.15 | 47.7 | 46.5 | 46.7 | 46.7 | -0.25 (-0.53%) | 34,666 |
| 20 Jul 2016 | INR | 46.45 | 48.45 | 46.1 | 46.95 | 46.95 | +1.05 (+2.29%) | 59,603 |
| 19 Jul 2016 | INR | 45.55 | 46.3 | 45 | 45.9 | 45.9 | +0.7 (+1.55%) | 22,202 |
| 18 Jul 2016 | INR | 46.9 | 46.9 | 45 | 45.2 | 45.2 | -1.05 (-2.27%) | 51,687 |
| 15 Jul 2016 | INR | 47.15 | 47.5 | 46.05 | 46.25 | 46.25 | -0.9 (-1.91%) | 26,115 |
| 14 Jul 2016 | INR | 47.25 | 47.8 | 46.5 | 47.15 | 47.15 | +0.3 (+0.64%) | 25,024 |
| 13 Jul 2016 | INR | 47.75 | 48.6 | 46.7 | 46.85 | 46.85 | -0.6 (-1.26%) | 60,394 |
| 12 Jul 2016 | INR | 48.3 | 48.6 | 47.15 | 47.45 | 47.45 | -0.45 (-0.94%) | 43,031 |
