| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2016 | INR | 40 | 40 | 39.65 | 39.75 | 39.75 | -0.4 (-1.00%) | 220,573 |
| 23 Aug 2016 | INR | 40 | 40.5 | 39 | 40.15 | 40.15 | +0.25 (+0.63%) | 443,779 |
| 22 Aug 2016 | INR | 40.5 | 41.5 | 39.7 | 39.9 | 39.9 | 0.0 (0.0%) | 1,110,746 |
| 19 Aug 2016 | INR | 39.95 | 40.05 | 39.7 | 39.9 | 39.9 | -0.25 (-0.62%) | 309,574 |
| 18 Aug 2016 | INR | 40.05 | 40.5 | 39 | 40.15 | 40.15 | -0.1 (-0.25%) | 419,057 |
| 17 Aug 2016 | INR | 40 | 41.9 | 39.4 | 40.25 | 40.25 | +0.1 (+0.25%) | 154,824 |
| 16 Aug 2016 | INR | 40.05 | 40.5 | 39.55 | 40.15 | 40.15 | -0.2 (-0.50%) | 759,138 |
| 12 Aug 2016 | INR | 40.95 | 41.2 | 40.25 | 40.35 | 40.35 | +0.15 (+0.37%) | 298,709 |
| 11 Aug 2016 | INR | 40.05 | 40.95 | 38.55 | 40.2 | 40.2 | -0.7 (-1.71%) | 239,223 |
| 10 Aug 2016 | INR | 42.5 | 42.8 | 40.1 | 40.9 | 40.9 | -1.05 (-2.50%) | 246,286 |
| 9 Aug 2016 | INR | 41.45 | 43.95 | 40.5 | 41.95 | 41.95 | +1.35 (+3.33%) | 944,455 |
| 8 Aug 2016 | INR | 40.2 | 40.9 | 40.2 | 40.6 | 40.6 | -0.2 (-0.49%) | 166,377 |
| 5 Aug 2016 | INR | 41.8 | 43.95 | 40.6 | 40.8 | 40.8 | 0.0 (0.0%) | 697,508 |
| 4 Aug 2016 | INR | 42.2 | 42.2 | 40.55 | 40.8 | 40.8 | -0.85 (-2.04%) | 37,117 |
| 3 Aug 2016 | INR | 42.5 | 42.9 | 40.5 | 41.65 | 41.65 | -0.1 (-0.24%) | 337,148 |
| 2 Aug 2016 | INR | 42 | 42.5 | 41.4 | 41.75 | 41.75 | -0.3 (-0.71%) | 81,333 |
| 1 Aug 2016 | INR | 42.5 | 43.2 | 41.35 | 42.05 | 42.05 | +0.25 (+0.60%) | 481,169 |
| 29 Jul 2016 | INR | 42.5 | 43.5 | 41.25 | 41.8 | 41.8 | -1.2 (-2.79%) | 640,298 |
| 28 Jul 2016 | INR | 43.5 | 44.6 | 42.8 | 43 | 43 | +0.15 (+0.35%) | 389,518 |
| 27 Jul 2016 | INR | 44 | 44.3 | 42.35 | 42.85 | 42.85 | -1.05 (-2.39%) | 127,393 |
| 26 Jul 2016 | INR | 44.5 | 45 | 42.65 | 43.9 | 43.9 | -0.1 (-0.23%) | 601,339 |
| 25 Jul 2016 | INR | 41.05 | 45.7 | 41.05 | 44 | 44 | +2.1 (+5.01%) | 1,089,819 |
| 22 Jul 2016 | INR | 41.3 | 42.3 | 40.3 | 41.9 | 41.9 | +1.15 (+2.82%) | 1,827,457 |
| 21 Jul 2016 | INR | 39.15 | 41.4 | 39.1 | 40.75 | 40.75 | +0.55 (+1.37%) | 1,370,898 |
| 20 Jul 2016 | INR | 39.3 | 40.5 | 35.1 | 40.2 | 40.2 | -0.25 (-0.62%) | 642,159 |
| 19 Jul 2016 | INR | 40.65 | 41.25 | 39.8 | 40.45 | 40.45 | -0.1 (-0.25%) | 1,145,095 |
| 18 Jul 2016 | INR | 40.5 | 41.25 | 39.6 | 40.55 | 40.55 | +0.65 (+1.63%) | 1,374,928 |
| 15 Jul 2016 | INR | 41.2 | 41.4 | 39.55 | 39.9 | 39.9 | -1.5 (-3.62%) | 1,664,284 |
| 14 Jul 2016 | INR | 41.3 | 42.1 | 41 | 41.4 | 41.4 | +0.4 (+0.98%) | 963,626 |
| 13 Jul 2016 | INR | 41 | 42 | 40.5 | 41 | 41 | 0.0 (0.0%) | 1,190,828 |
