| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2016 | INR | 51 | 52.35 | 49.5 | 51.15 | 34.1 | +0.35 (+0.69%) | 1,141,038 |
| 23 Aug 2016 | INR | 49.9 | 51.5 | 49.2 | 50.8 | 33.8667 | +0.85 (+1.70%) | 1,067,726 |
| 22 Aug 2016 | INR | 49.9 | 51.2 | 49.15 | 49.95 | 33.3 | +0.65 (+1.32%) | 969,417 |
| 19 Aug 2016 | INR | 47.35 | 50.3 | 46.95 | 49.3 | 32.8667 | +2.45 (+5.23%) | 1,316,577 |
| 18 Aug 2016 | INR | 45.5 | 47.45 | 45.4 | 46.85 | 31.2333 | +1.25 (+2.74%) | 261,029 |
| 17 Aug 2016 | INR | 44.65 | 46.05 | 44.65 | 45.6 | 30.4 | +0.8 (+1.79%) | 180,864 |
| 16 Aug 2016 | INR | 45.5 | 45.5 | 44.4 | 44.8 | 29.8667 | -0.05 (-0.11%) | 62,493 |
| 12 Aug 2016 | INR | 44.2 | 45.25 | 43.6 | 44.85 | 29.9 | +1.05 (+2.40%) | 657,174 |
| 11 Aug 2016 | INR | 43.15 | 44 | 42.85 | 43.8 | 29.2 | +0.9 (+2.10%) | 165,722 |
| 10 Aug 2016 | INR | 43.5 | 44.05 | 42.5 | 42.9 | 28.6 | -0.9 (-2.05%) | 119,172 |
| 9 Aug 2016 | INR | 43.35 | 44.4 | 42.7 | 43.8 | 29.2 | +0.2 (+0.46%) | 195,086 |
| 8 Aug 2016 | INR | 42.95 | 43.9 | 42.7 | 43.6 | 29.0667 | +1.05 (+2.47%) | 193,010 |
| 5 Aug 2016 | INR | 42.5 | 42.75 | 42.05 | 42.55 | 28.3667 | +0.3 (+0.71%) | 49,485 |
| 4 Aug 2016 | INR | 42.05 | 42.45 | 41.4 | 42.25 | 28.1667 | +0.5 (+1.20%) | 92,494 |
| 3 Aug 2016 | INR | 42.8 | 42.8 | 41.5 | 41.75 | 27.8333 | -1 (-2.34%) | 146,467 |
| 2 Aug 2016 | INR | 43.25 | 44.3 | 42.6 | 42.75 | 28.5 | -0.7 (-1.61%) | 117,895 |
| 1 Aug 2016 | INR | 44 | 44.25 | 42.8 | 43.45 | 28.9667 | -0.3 (-0.69%) | 248,972 |
| 29 Jul 2016 | INR | 43.8 | 44.25 | 43.4 | 43.75 | 29.1667 | -0.05 (-0.11%) | 59,783 |
| 28 Jul 2016 | INR | 43.65 | 44.4 | 43 | 43.8 | 29.2 | +0.35 (+0.81%) | 165,124 |
| 27 Jul 2016 | INR | 43.25 | 44 | 42.55 | 43.45 | 28.9667 | +0.25 (+0.58%) | 138,667 |
| 26 Jul 2016 | INR | 43.5 | 44.15 | 43.05 | 43.2 | 28.8 | -0.2 (-0.46%) | 102,097 |
| 25 Jul 2016 | INR | 43.8 | 44.4 | 43.2 | 43.4 | 28.9333 | -0.3 (-0.69%) | 142,537 |
| 22 Jul 2016 | INR | 43.5 | 44.2 | 43 | 43.7 | 29.1333 | +0.55 (+1.27%) | 141,938 |
| 21 Jul 2016 | INR | 44 | 44.5 | 43.05 | 43.15 | 28.7667 | -0.55 (-1.26%) | 124,079 |
| 20 Jul 2016 | INR | 43.9 | 44.65 | 42.75 | 43.7 | 29.1333 | +0.55 (+1.27%) | 144,642 |
| 19 Jul 2016 | INR | 43.55 | 43.75 | 43 | 43.15 | 28.7667 | -0.15 (-0.35%) | 63,658 |
| 18 Jul 2016 | INR | 44.35 | 45.35 | 43.1 | 43.3 | 28.8667 | -0.75 (-1.70%) | 140,876 |
| 15 Jul 2016 | INR | 44.85 | 44.85 | 43 | 44.05 | 29.3667 | -0.35 (-0.79%) | 319,497 |
| 14 Jul 2016 | INR | 44.85 | 45.6 | 44 | 44.4 | 29.6 | -0.25 (-0.56%) | 152,986 |
| 13 Jul 2016 | INR | 45.85 | 45.95 | 44.5 | 44.65 | 29.7667 | -1.2 (-2.62%) | 143,599 |
