| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | INR | 22.05 | 22.2 | 21.75 | 22.05 | 22.05 | +0.05 (+0.23%) | 1,623,246 |
| 24 Aug 2016 | INR | 22.25 | 22.25 | 21.6 | 22 | 22 | 0.0 (0.0%) | 1,509,411 |
| 23 Aug 2016 | INR | 22 | 22.35 | 21.4 | 22 | 22 | +0.1 (+0.46%) | 2,647,893 |
| 22 Aug 2016 | INR | 21.4 | 22.05 | 21.15 | 21.9 | 21.9 | +0.5 (+2.34%) | 3,133,216 |
| 19 Aug 2016 | INR | 21.6 | 21.9 | 21.3 | 21.4 | 21.4 | -0.1 (-0.47%) | 1,708,220 |
| 18 Aug 2016 | INR | 21.95 | 21.95 | 21.3 | 21.5 | 21.5 | 0.0 (0.0%) | 1,390,720 |
| 17 Aug 2016 | INR | 21.8 | 21.85 | 21.4 | 21.5 | 21.5 | -0.15 (-0.69%) | 766,798 |
| 16 Aug 2016 | INR | 22 | 22 | 21.4 | 21.65 | 21.65 | +0.15 (+0.70%) | 903,191 |
| 12 Aug 2016 | INR | 21.55 | 21.7 | 21.4 | 21.5 | 21.5 | +0.1 (+0.47%) | 930,153 |
| 11 Aug 2016 | INR | 21.7 | 22.05 | 21.25 | 21.4 | 21.4 | -0.1 (-0.47%) | 1,264,081 |
| 10 Aug 2016 | INR | 21.9 | 22.1 | 21.2 | 21.5 | 21.5 | -0.2 (-0.92%) | 1,315,517 |
| 9 Aug 2016 | INR | 21.9 | 22 | 21.6 | 21.7 | 21.7 | -0.15 (-0.69%) | 697,915 |
| 8 Aug 2016 | INR | 21.85 | 22.5 | 21.75 | 21.85 | 21.85 | +0.25 (+1.16%) | 1,375,701 |
| 5 Aug 2016 | INR | 21.4 | 21.75 | 21.2 | 21.6 | 21.6 | +0.4 (+1.89%) | 1,242,713 |
| 4 Aug 2016 | INR | 21.65 | 21.65 | 21.1 | 21.2 | 21.2 | 0.0 (0.0%) | 1,084,422 |
| 3 Aug 2016 | INR | 21.9 | 21.9 | 21.1 | 21.2 | 21.2 | -0.55 (-2.53%) | 869,213 |
| 2 Aug 2016 | INR | 22.1 | 22.2 | 21.7 | 21.75 | 21.75 | -0.2 (-0.91%) | 868,950 |
| 1 Aug 2016 | INR | 22.4 | 22.4 | 21.65 | 21.95 | 21.95 | -0.15 (-0.68%) | 1,273,902 |
| 29 Jul 2016 | INR | 22.15 | 22.5 | 21.9 | 22.1 | 22.1 | +0.05 (+0.23%) | 1,055,468 |
| 28 Jul 2016 | INR | 22.2 | 22.5 | 21.9 | 22.05 | 22.05 | 0.0 (0.0%) | 1,325,860 |
| 27 Jul 2016 | INR | 22.2 | 22.45 | 21.95 | 22.05 | 22.05 | -0.2 (-0.90%) | 953,509 |
| 26 Jul 2016 | INR | 22.3 | 22.75 | 22.15 | 22.25 | 22.25 | -0.15 (-0.67%) | 1,178,182 |
| 25 Jul 2016 | INR | 22.35 | 22.8 | 22 | 22.4 | 22.4 | +0.05 (+0.22%) | 1,563,293 |
| 22 Jul 2016 | INR | 21.9 | 22.5 | 21.55 | 22.35 | 22.35 | +0.55 (+2.52%) | 1,997,547 |
| 21 Jul 2016 | INR | 22.3 | 22.5 | 21.7 | 21.8 | 21.8 | -0.05 (-0.23%) | 1,951,802 |
| 20 Jul 2016 | INR | 21.8 | 22 | 21.45 | 21.85 | 21.85 | +0.2 (+0.92%) | 1,391,180 |
| 19 Jul 2016 | INR | 21.3 | 22.15 | 21.15 | 21.65 | 21.65 | +0.35 (+1.64%) | 1,573,149 |
| 18 Jul 2016 | INR | 21.75 | 21.75 | 21.25 | 21.3 | 21.3 | -0.3 (-1.39%) | 1,206,639 |
| 15 Jul 2016 | INR | 22 | 22 | 21.45 | 21.6 | 21.6 | -0.3 (-1.37%) | 1,784,170 |
| 14 Jul 2016 | INR | 22.15 | 22.25 | 21.8 | 21.9 | 21.9 | -0.15 (-0.68%) | 1,865,719 |
