| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 28.05 | 28.65 | 27.9 | 28.3 | 28.3 | +0.2 (+0.71%) | 531,596 |
| 22 Aug 2016 | INR | 28 | 28.85 | 27.6 | 28.1 | 28.1 | 0.0 (0.0%) | 2,071,704 |
| 19 Aug 2016 | INR | 27.35 | 28.25 | 27.25 | 28.1 | 28.1 | +0.8 (+2.93%) | 867,417 |
| 18 Aug 2016 | INR | 27.2 | 27.45 | 27.15 | 27.3 | 27.3 | +0.3 (+1.11%) | 298,053 |
| 17 Aug 2016 | INR | 26.9 | 27.2 | 26.8 | 27 | 27 | +0.1 (+0.37%) | 303,147 |
| 16 Aug 2016 | INR | 26.45 | 27 | 26.3 | 26.9 | 26.9 | +0.45 (+1.70%) | 582,401 |
| 12 Aug 2016 | INR | 26.15 | 26.65 | 26.15 | 26.45 | 26.45 | +0.1 (+0.38%) | 370,945 |
| 11 Aug 2016 | INR | 26.2 | 26.65 | 25.95 | 26.35 | 26.35 | +0.2 (+0.76%) | 587,329 |
| 10 Aug 2016 | INR | 26.85 | 26.9 | 26.05 | 26.15 | 26.15 | -0.6 (-2.24%) | 625,566 |
| 9 Aug 2016 | INR | 26.6 | 26.9 | 26.35 | 26.75 | 26.75 | +0.05 (+0.19%) | 624,795 |
| 8 Aug 2016 | INR | 27.8 | 27.8 | 26.55 | 26.7 | 26.7 | -1.7 (-5.99%) | 1,168,282 |
| 5 Aug 2016 | INR | 28.1 | 28.55 | 27.9 | 28.4 | 28.4 | +0.45 (+1.61%) | 694,191 |
| 4 Aug 2016 | INR | 28.15 | 28.25 | 27.75 | 27.95 | 27.95 | +0.05 (+0.18%) | 477,651 |
| 3 Aug 2016 | INR | 28.1 | 28.55 | 27.8 | 27.9 | 27.9 | -0.2 (-0.71%) | 650,297 |
| 2 Aug 2016 | INR | 28.6 | 28.95 | 28.05 | 28.1 | 28.1 | -0.55 (-1.92%) | 685,080 |
| 1 Aug 2016 | INR | 29 | 29.35 | 27.95 | 28.65 | 28.65 | -0.35 (-1.21%) | 936,783 |
| 29 Jul 2016 | INR | 29.45 | 29.5 | 28.9 | 29 | 29 | -0.4 (-1.36%) | 600,855 |
| 28 Jul 2016 | INR | 29.55 | 30.2 | 29.3 | 29.4 | 29.4 | -0.05 (-0.17%) | 2,285,712 |
| 27 Jul 2016 | INR | 29.4 | 30 | 28.9 | 29.45 | 29.45 | 0.0 (0.0%) | 820,819 |
| 26 Jul 2016 | INR | 30.4 | 30.45 | 29.3 | 29.45 | 29.45 | -0.7 (-2.32%) | 1,240,382 |
| 25 Jul 2016 | INR | 28.9 | 30.45 | 28.7 | 30.15 | 30.15 | +1 (+3.43%) | 2,766,592 |
| 22 Jul 2016 | INR | 27.85 | 29.45 | 27.85 | 29.15 | 29.15 | +1.1 (+3.92%) | 1,377,667 |
| 21 Jul 2016 | INR | 28.7 | 28.8 | 27.95 | 28.05 | 28.05 | -0.6 (-2.09%) | 438,355 |
| 20 Jul 2016 | INR | 28.4 | 28.85 | 28.4 | 28.65 | 28.65 | +0.05 (+0.17%) | 369,992 |
| 19 Jul 2016 | INR | 28.05 | 28.95 | 27.65 | 28.6 | 28.6 | +0.55 (+1.96%) | 1,395,768 |
| 18 Jul 2016 | INR | 28.4 | 28.85 | 27.95 | 28.05 | 28.05 | -0.55 (-1.92%) | 421,967 |
| 15 Jul 2016 | INR | 29 | 29 | 28.35 | 28.6 | 28.6 | -0.3 (-1.04%) | 751,716 |
| 14 Jul 2016 | INR | 28.45 | 29.2 | 28.2 | 28.9 | 28.9 | +0.65 (+2.30%) | 1,338,550 |
| 13 Jul 2016 | INR | 28.85 | 28.9 | 27.75 | 28.25 | 28.25 | -0.6 (-2.08%) | 1,553,635 |
| 12 Jul 2016 | INR | 28 | 29.3 | 27.45 | 28.85 | 28.85 | +0.9 (+3.22%) | 2,922,775 |
