| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 41 | 42.4 | 41 | 41.95 | 41.95 | +0.3 (+0.72%) | 34,196 |
| 22 Aug 2016 | INR | 41.7 | 42 | 41.55 | 41.65 | 41.65 | 0.0 (0.0%) | 16,503 |
| 19 Aug 2016 | INR | 42.1 | 42.45 | 41.55 | 41.65 | 41.65 | -0.25 (-0.60%) | 39,158 |
| 18 Aug 2016 | INR | 41.65 | 43 | 41.55 | 41.9 | 41.9 | +0.4 (+0.96%) | 50,341 |
| 17 Aug 2016 | INR | 41.8 | 42.3 | 41.15 | 41.5 | 41.5 | -0.1 (-0.24%) | 38,052 |
| 16 Aug 2016 | INR | 41.5 | 42.5 | 41.2 | 41.6 | 41.6 | -0.1 (-0.24%) | 43,086 |
| 12 Aug 2016 | INR | 41.1 | 42 | 41 | 41.7 | 41.7 | +0.65 (+1.58%) | 29,164 |
| 11 Aug 2016 | INR | 41.8 | 41.8 | 40.75 | 41.05 | 41.05 | -0.05 (-0.12%) | 44,365 |
| 10 Aug 2016 | INR | 41.6 | 41.9 | 41 | 41.1 | 41.1 | -0.65 (-1.56%) | 23,671 |
| 9 Aug 2016 | INR | 42.35 | 42.7 | 41.65 | 41.75 | 41.75 | -0.5 (-1.18%) | 19,472 |
| 8 Aug 2016 | INR | 42.55 | 43 | 42 | 42.25 | 42.25 | -0.45 (-1.05%) | 36,698 |
| 5 Aug 2016 | INR | 42.25 | 42.95 | 42 | 42.7 | 42.7 | +0.9 (+2.15%) | 68,852 |
| 4 Aug 2016 | INR | 42.55 | 42.55 | 41.5 | 41.8 | 41.8 | -0.45 (-1.07%) | 59,952 |
| 3 Aug 2016 | INR | 41.75 | 43 | 41.2 | 42.25 | 42.25 | -0.1 (-0.24%) | 104,902 |
| 2 Aug 2016 | INR | 40.8 | 42.55 | 40.75 | 42.35 | 42.35 | +1.5 (+3.67%) | 78,770 |
| 1 Aug 2016 | INR | 41.95 | 42.35 | 40.65 | 40.85 | 40.85 | -0.75 (-1.80%) | 47,492 |
| 29 Jul 2016 | INR | 40.9 | 41.9 | 40.8 | 41.6 | 41.6 | +0.6 (+1.46%) | 51,945 |
| 28 Jul 2016 | INR | 40.9 | 41.95 | 40.9 | 41 | 41 | +0.2 (+0.49%) | 88,436 |
| 27 Jul 2016 | INR | 41.9 | 42 | 40.35 | 40.8 | 40.8 | -0.7 (-1.69%) | 38,720 |
| 26 Jul 2016 | INR | 42.45 | 42.45 | 41.25 | 41.5 | 41.5 | -0.75 (-1.78%) | 59,012 |
| 25 Jul 2016 | INR | 40.75 | 43.1 | 40.7 | 42.25 | 42.25 | +1.45 (+3.55%) | 96,610 |
| 22 Jul 2016 | INR | 40.9 | 41.2 | 40.55 | 40.8 | 40.8 | +0.05 (+0.12%) | 56,001 |
| 21 Jul 2016 | INR | 41.05 | 41.5 | 40.5 | 40.75 | 40.75 | -0.3 (-0.73%) | 46,309 |
| 20 Jul 2016 | INR | 41 | 41.45 | 40.3 | 41.05 | 41.05 | +0.5 (+1.23%) | 36,275 |
| 19 Jul 2016 | INR | 41.2 | 41.55 | 40.45 | 40.55 | 40.55 | -0.5 (-1.22%) | 107,866 |
| 18 Jul 2016 | INR | 41.65 | 42.1 | 40.75 | 41.05 | 41.05 | -0.6 (-1.44%) | 234,267 |
| 15 Jul 2016 | INR | 42.5 | 42.75 | 41.5 | 41.65 | 41.65 | -0.4 (-0.95%) | 100,592 |
| 14 Jul 2016 | INR | 42.5 | 43.3 | 41.75 | 42.05 | 42.05 | -1.15 (-2.66%) | 314,491 |
| 13 Jul 2016 | INR | 47.8 | 48.1 | 42.3 | 43.2 | 43.2 | -4.15 (-8.76%) | 589,066 |
| 12 Jul 2016 | INR | 48.2 | 48.2 | 47.15 | 47.35 | 47.35 | -0.65 (-1.35%) | 61,202 |
