| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2016 | INR | 21.8 | 22.75 | 21.35 | 21.9 | 21.9 | +0.1 (+0.46%) | 9,357 |
| 1 Sep 2016 | INR | 20.6 | 24.6 | 20.6 | 21.8 | 21.8 | +0.05 (+0.23%) | 17,011 |
| 31 Aug 2016 | INR | 22.4 | 22.4 | 21.1 | 21.75 | 21.75 | +0.55 (+2.59%) | 2,061 |
| 30 Aug 2016 | INR | 21 | 22.5 | 20.4 | 21.2 | 21.2 | +0.45 (+2.17%) | 34,494 |
| 29 Aug 2016 | INR | 21 | 21.05 | 20.4 | 20.75 | 20.75 | -0.3 (-1.43%) | 12,952 |
| 26 Aug 2016 | INR | 20.2 | 21.8 | 20.2 | 21.05 | 21.05 | -0.45 (-2.09%) | 8,575 |
| 25 Aug 2016 | INR | 21.9 | 21.95 | 21.3 | 21.5 | 21.5 | 0.0 (0.0%) | 7,842 |
| 24 Aug 2016 | INR | 21.1 | 21.65 | 20.95 | 21.5 | 21.5 | +0.1 (+0.47%) | 7,136 |
| 23 Aug 2016 | INR | 21.95 | 21.95 | 21 | 21.4 | 21.4 | +0.05 (+0.23%) | 7,241 |
| 22 Aug 2016 | INR | 21.2 | 21.9 | 21 | 21.35 | 21.35 | -0.15 (-0.70%) | 3,979 |
| 19 Aug 2016 | INR | 20.6 | 21.75 | 20.6 | 21.5 | 21.5 | +0.65 (+3.12%) | 14,949 |
| 18 Aug 2016 | INR | 21 | 21.25 | 20.55 | 20.85 | 20.85 | +0.05 (+0.24%) | 6,638 |
| 17 Aug 2016 | INR | 21.25 | 21.25 | 20.2 | 20.8 | 20.8 | -0.3 (-1.42%) | 25,831 |
| 16 Aug 2016 | INR | 22.45 | 22.7 | 21 | 21.1 | 21.1 | +0.15 (+0.72%) | 14,085 |
| 12 Aug 2016 | INR | 20.15 | 21.85 | 20.05 | 20.95 | 20.95 | +0.55 (+2.70%) | 7,556 |
| 11 Aug 2016 | INR | 20.55 | 21.5 | 20.15 | 20.4 | 20.4 | -0.2 (-0.97%) | 23,112 |
| 10 Aug 2016 | INR | 20.7 | 21.9 | 20.5 | 20.6 | 20.6 | -0.55 (-2.60%) | 11,163 |
| 9 Aug 2016 | INR | 21.65 | 22.95 | 20.5 | 21.15 | 21.15 | -0.6 (-2.76%) | 23,714 |
| 8 Aug 2016 | INR | 21.5 | 22.1 | 21 | 21.75 | 21.75 | -0.05 (-0.23%) | 8,866 |
| 5 Aug 2016 | INR | 23.2 | 23.2 | 21.55 | 21.8 | 21.8 | -0.35 (-1.58%) | 9,378 |
| 4 Aug 2016 | INR | 21 | 23 | 21 | 22.15 | 22.15 | +0.7 (+3.26%) | 5,850 |
| 3 Aug 2016 | INR | 21.1 | 22.5 | 21 | 21.45 | 21.45 | -0.35 (-1.61%) | 19,115 |
| 2 Aug 2016 | INR | 22.25 | 23.2 | 21.55 | 21.8 | 21.8 | -0.95 (-4.18%) | 15,998 |
| 1 Aug 2016 | INR | 23.5 | 24.85 | 22.65 | 22.75 | 22.75 | -1.3 (-5.41%) | 28,283 |
| 29 Jul 2016 | INR | 23 | 24.25 | 23 | 24.05 | 24.05 | +0.65 (+2.78%) | 23,602 |
| 28 Jul 2016 | INR | 24 | 24 | 23.15 | 23.4 | 23.4 | -0.3 (-1.27%) | 18,236 |
| 27 Jul 2016 | INR | 24 | 24.75 | 23.45 | 23.7 | 23.7 | -0.45 (-1.86%) | 4,508 |
| 26 Jul 2016 | INR | 24.35 | 24.95 | 23.7 | 24.15 | 24.15 | -0.75 (-3.01%) | 19,370 |
| 25 Jul 2016 | INR | 23.35 | 25 | 23.05 | 24.9 | 24.9 | +0.9 (+3.75%) | 28,428 |
| 22 Jul 2016 | INR | 23.6 | 24.5 | 23.5 | 24 | 24 | +0.5 (+2.13%) | 13,521 |
