| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2016 | INR | 55.7 | 60.8 | 53.6 | 58.8 | 58.8 | +3.4 (+6.14%) | 1,680,738 |
| 25 Aug 2016 | INR | 56.65 | 57.5 | 54.65 | 55.4 | 55.4 | -0.5 (-0.89%) | 714,045 |
| 24 Aug 2016 | INR | 51.95 | 56.5 | 50.1 | 55.9 | 55.9 | +4.3 (+8.33%) | 1,542,846 |
| 23 Aug 2016 | INR | 49.95 | 53 | 49.9 | 51.6 | 51.6 | +1.8 (+3.61%) | 549,659 |
| 22 Aug 2016 | INR | 50.3 | 50.9 | 48.3 | 49.8 | 49.8 | -0.2 (-0.40%) | 371,634 |
| 19 Aug 2016 | INR | 49.45 | 50.5 | 49.05 | 50 | 50 | +0.6 (+1.21%) | 251,245 |
| 18 Aug 2016 | INR | 49.55 | 49.9 | 49 | 49.4 | 49.4 | +0.35 (+0.71%) | 133,241 |
| 17 Aug 2016 | INR | 47.9 | 49.55 | 47.9 | 49.05 | 49.05 | +1.15 (+2.40%) | 495,866 |
| 16 Aug 2016 | INR | 49.5 | 49.5 | 46.3 | 47.9 | 47.9 | -1.3 (-2.64%) | 566,740 |
| 12 Aug 2016 | INR | 48.25 | 50.2 | 48.25 | 49.2 | 49.2 | +1.2 (+2.50%) | 439,799 |
| 11 Aug 2016 | INR | 48.3 | 48.7 | 47.65 | 48 | 48 | -0.3 (-0.62%) | 154,944 |
| 10 Aug 2016 | INR | 47.45 | 49 | 47.25 | 48.3 | 48.3 | +0.65 (+1.36%) | 256,755 |
| 9 Aug 2016 | INR | 47.4 | 48.05 | 46.95 | 47.65 | 47.65 | +0.5 (+1.06%) | 152,608 |
| 8 Aug 2016 | INR | 47.55 | 48.75 | 47 | 47.15 | 47.15 | -0.25 (-0.53%) | 160,914 |
| 5 Aug 2016 | INR | 46.75 | 49.4 | 46.75 | 47.4 | 47.4 | +1 (+2.16%) | 350,991 |
| 4 Aug 2016 | INR | 47 | 47.8 | 44.9 | 46.4 | 46.4 | -0.4 (-0.85%) | 293,056 |
| 3 Aug 2016 | INR | 48 | 48.4 | 46.4 | 46.8 | 46.8 | -0.85 (-1.78%) | 171,566 |
| 2 Aug 2016 | INR | 48.8 | 49.4 | 47.2 | 47.65 | 47.65 | -0.8 (-1.65%) | 191,193 |
| 1 Aug 2016 | INR | 50.8 | 50.85 | 46.35 | 48.45 | 48.45 | -1.85 (-3.68%) | 330,464 |
| 29 Jul 2016 | INR | 51.15 | 52.3 | 50.2 | 50.3 | 50.3 | -0.85 (-1.66%) | 326,350 |
| 28 Jul 2016 | INR | 51.25 | 52.75 | 50.25 | 51.15 | 51.15 | +0.05 (+0.10%) | 618,388 |
| 27 Jul 2016 | INR | 51.4 | 52.7 | 49.05 | 51.1 | 51.1 | -0.05 (-0.10%) | 427,038 |
| 26 Jul 2016 | INR | 53.1 | 53.65 | 50.85 | 51.15 | 51.15 | -1.95 (-3.67%) | 431,188 |
| 25 Jul 2016 | INR | 51.55 | 54.85 | 50.8 | 53.1 | 53.1 | +1.7 (+3.31%) | 518,399 |
| 22 Jul 2016 | INR | 50.85 | 53.25 | 50.6 | 51.4 | 51.4 | +0.75 (+1.48%) | 652,292 |
| 21 Jul 2016 | INR | 49.55 | 53 | 49.1 | 50.65 | 50.65 | +1.35 (+2.74%) | 1,877,752 |
| 20 Jul 2016 | INR | 48.2 | 49.7 | 48.15 | 49.3 | 49.3 | +1.2 (+2.49%) | 265,523 |
| 19 Jul 2016 | INR | 48.55 | 48.8 | 47.5 | 48.1 | 48.1 | -0.1 (-0.21%) | 184,074 |
| 18 Jul 2016 | INR | 48.05 | 49.4 | 48.05 | 48.2 | 48.2 | +0.15 (+0.31%) | 264,260 |
| 15 Jul 2016 | INR | 47.8 | 50.4 | 47.8 | 48.05 | 48.05 | +0.6 (+1.26%) | 798,043 |
