| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2016 | INR | 22.5 | 22.5 | 20.8 | 21.45 | 21.45 | -1.45 (-6.33%) | 21,779 |
| 8 Sep 2016 | INR | 22.4 | 23.45 | 21.65 | 22.9 | 22.9 | +0.4 (+1.78%) | 6,289 |
| 7 Sep 2016 | INR | 23.5 | 23.65 | 22.5 | 22.5 | 22.5 | -0.05 (-0.22%) | 4,132 |
| 6 Sep 2016 | INR | 23.35 | 23.7 | 21.7 | 22.55 | 22.55 | -0.2 (-0.88%) | 23,230 |
| 2 Sep 2016 | INR | 22.1 | 23.8 | 20.25 | 22.75 | 22.75 | +1.5 (+7.06%) | 27,943 |
| 1 Sep 2016 | INR | 23.2 | 23.9 | 20.85 | 21.25 | 21.25 | -2.25 (-9.57%) | 27,019 |
| 31 Aug 2016 | INR | 24.6 | 25.25 | 23.3 | 23.5 | 23.5 | -0.05 (-0.21%) | 18,081 |
| 30 Aug 2016 | INR | 24.5 | 24.75 | 23.3 | 23.55 | 23.55 | -0.85 (-3.48%) | 27,583 |
| 29 Aug 2016 | INR | 24 | 25.5 | 23 | 24.4 | 24.4 | +0.2 (+0.83%) | 3,866 |
| 26 Aug 2016 | INR | 24.5 | 24.9 | 23.3 | 24.2 | 24.2 | -0.55 (-2.22%) | 12,510 |
| 25 Aug 2016 | INR | 24.3 | 25.7 | 24.2 | 24.75 | 24.75 | 0.0 (0.0%) | 25,746 |
| 24 Aug 2016 | INR | 24.5 | 25.85 | 24.5 | 24.75 | 24.75 | +0.45 (+1.85%) | 36,797 |
| 23 Aug 2016 | INR | 23.4 | 24.75 | 22.15 | 24.3 | 24.3 | +1.8 (+8%) | 32,405 |
| 22 Aug 2016 | INR | 21.4 | 23 | 21 | 22.5 | 22.5 | +0.65 (+2.97%) | 14,498 |
| 19 Aug 2016 | INR | 22 | 23 | 21.35 | 21.85 | 21.85 | -0.6 (-2.67%) | 12,046 |
| 18 Aug 2016 | INR | 21.7 | 23 | 21.7 | 22.45 | 22.45 | +0.75 (+3.46%) | 10,754 |
| 17 Aug 2016 | INR | 22.25 | 22.5 | 20.75 | 21.7 | 21.7 | -0.85 (-3.77%) | 16,234 |
| 16 Aug 2016 | INR | 23.8 | 23.8 | 22.35 | 22.55 | 22.55 | -1.3 (-5.45%) | 8,277 |
| 12 Aug 2016 | INR | 24.4 | 24.4 | 23 | 23.85 | 23.85 | -0.55 (-2.25%) | 9,881 |
| 11 Aug 2016 | INR | 24 | 25.35 | 23.45 | 24.4 | 24.4 | 0.0 (0.0%) | 13,369 |
| 10 Aug 2016 | INR | 23.9 | 24.45 | 23.1 | 24.4 | 24.4 | +0.2 (+0.83%) | 7,969 |
| 9 Aug 2016 | INR | 24.7 | 25.5 | 23.9 | 24.2 | 24.2 | -0.75 (-3.01%) | 21,891 |
| 8 Aug 2016 | INR | 25.2 | 26.3 | 24.3 | 24.95 | 24.95 | +0.75 (+3.10%) | 39,087 |
| 5 Aug 2016 | INR | 23.35 | 25.75 | 23.35 | 24.2 | 24.2 | +0.95 (+4.09%) | 15,617 |
| 4 Aug 2016 | INR | 23.2 | 23.95 | 23 | 23.25 | 23.25 | -0.65 (-2.72%) | 7,576 |
| 3 Aug 2016 | INR | 24 | 24.35 | 23.8 | 23.9 | 23.9 | +0.25 (+1.06%) | 15,745 |
| 2 Aug 2016 | INR | 24 | 24.4 | 23.2 | 23.65 | 23.65 | -0.65 (-2.67%) | 11,483 |
| 1 Aug 2016 | INR | 24.3 | 25 | 23.5 | 24.3 | 24.3 | -0.05 (-0.21%) | 10,575 |
| 29 Jul 2016 | INR | 25.3 | 25.85 | 23.95 | 24.35 | 24.35 | -0.95 (-3.75%) | 37,605 |
| 28 Jul 2016 | INR | 25.35 | 25.85 | 24.65 | 25.3 | 25.3 | -0.05 (-0.20%) | 17,316 |
