| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | INR | 33.55 | 35.25 | 33.45 | 33.9 | 33.9 | +0.45 (+1.35%) | 789,890 |
| 24 Aug 2016 | INR | 32.4 | 34.65 | 32 | 33.45 | 33.45 | +1.15 (+3.56%) | 411,809 |
| 23 Aug 2016 | INR | 32.55 | 32.85 | 32.2 | 32.3 | 32.3 | -0.3 (-0.92%) | 117,359 |
| 22 Aug 2016 | INR | 33.05 | 33.15 | 32.4 | 32.6 | 32.6 | -0.4 (-1.21%) | 201,861 |
| 19 Aug 2016 | INR | 33 | 33.4 | 32.85 | 33 | 33 | +0.2 (+0.61%) | 170,415 |
| 18 Aug 2016 | INR | 33.05 | 33.25 | 32.6 | 32.8 | 32.8 | 0.0 (0.0%) | 246,630 |
| 17 Aug 2016 | INR | 33.2 | 33.2 | 32.7 | 32.8 | 32.8 | -0.3 (-0.91%) | 164,206 |
| 16 Aug 2016 | INR | 33.3 | 33.75 | 32.9 | 33.1 | 33.1 | -0.25 (-0.75%) | 202,898 |
| 12 Aug 2016 | INR | 34.05 | 34.3 | 33.25 | 33.35 | 33.35 | -0.2 (-0.60%) | 189,704 |
| 11 Aug 2016 | INR | 33.5 | 34.4 | 33.4 | 33.55 | 33.55 | +0.15 (+0.45%) | 166,897 |
| 10 Aug 2016 | INR | 34.4 | 34.75 | 33.25 | 33.4 | 33.4 | -0.9 (-2.62%) | 308,828 |
| 9 Aug 2016 | INR | 35.2 | 35.2 | 34.05 | 34.3 | 34.3 | -0.7 (-2%) | 343,005 |
| 8 Aug 2016 | INR | 34.75 | 35.5 | 34.6 | 35 | 35 | +0.5 (+1.45%) | 245,754 |
| 5 Aug 2016 | INR | 34.3 | 34.8 | 34.2 | 34.5 | 34.5 | +0.5 (+1.47%) | 215,792 |
| 4 Aug 2016 | INR | 34.5 | 34.95 | 33.85 | 34 | 34 | -0.2 (-0.58%) | 186,625 |
| 3 Aug 2016 | INR | 35.1 | 35.25 | 33.95 | 34.2 | 34.2 | -0.7 (-2.01%) | 279,045 |
| 2 Aug 2016 | INR | 35.55 | 36.25 | 34.75 | 34.9 | 34.9 | -0.6 (-1.69%) | 322,624 |
| 1 Aug 2016 | INR | 36.3 | 36.6 | 35.3 | 35.5 | 35.5 | -0.75 (-2.07%) | 295,133 |
| 29 Jul 2016 | INR | 36.7 | 36.95 | 36.15 | 36.25 | 36.25 | -0.3 (-0.82%) | 291,322 |
| 28 Jul 2016 | INR | 36.3 | 37.8 | 36.3 | 36.55 | 36.55 | +0.25 (+0.69%) | 426,448 |
| 27 Jul 2016 | INR | 36.2 | 38.15 | 35.85 | 36.3 | 36.3 | +0.3 (+0.83%) | 1,040,802 |
| 26 Jul 2016 | INR | 35.55 | 37.5 | 35.15 | 36 | 36 | +0.45 (+1.27%) | 503,619 |
| 25 Jul 2016 | INR | 36.05 | 36.7 | 35.5 | 35.55 | 35.55 | -0.75 (-2.07%) | 229,067 |
| 22 Jul 2016 | INR | 35.4 | 37.15 | 35.4 | 36.3 | 36.3 | +0.7 (+1.97%) | 345,149 |
| 21 Jul 2016 | INR | 35 | 36.35 | 34.8 | 35.6 | 35.6 | +0.6 (+1.71%) | 382,316 |
| 20 Jul 2016 | INR | 34.75 | 35.4 | 34.6 | 35 | 35 | +0.15 (+0.43%) | 168,698 |
| 19 Jul 2016 | INR | 34.9 | 35.35 | 34.5 | 34.85 | 34.85 | +0.15 (+0.43%) | 185,052 |
| 18 Jul 2016 | INR | 35.3 | 35.95 | 34.55 | 34.7 | 34.7 | -0.5 (-1.42%) | 355,629 |
| 15 Jul 2016 | INR | 36.25 | 36.25 | 35.1 | 35.2 | 35.2 | -1 (-2.76%) | 220,758 |
| 14 Jul 2016 | INR | 35.95 | 36.75 | 35.55 | 36.2 | 36.2 | +0.4 (+1.12%) | 255,722 |
