| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | INR | 47.15 | 47.2 | 45.7 | 45.9 | 45.9 | -1 (-2.13%) | 403,645 |
| 24 Aug 2016 | INR | 47.65 | 47.9 | 46.7 | 46.9 | 46.9 | +0.15 (+0.32%) | 1,250,002 |
| 23 Aug 2016 | INR | 46.25 | 47 | 45 | 46.75 | 46.75 | +0.65 (+1.41%) | 591,733 |
| 22 Aug 2016 | INR | 45.85 | 47.25 | 45.55 | 46.1 | 46.1 | +0.25 (+0.55%) | 1,017,698 |
| 19 Aug 2016 | INR | 44.35 | 47.25 | 43.65 | 45.85 | 45.85 | +1.65 (+3.73%) | 2,167,226 |
| 18 Aug 2016 | INR | 43.7 | 44.5 | 43.3 | 44.2 | 44.2 | +0.9 (+2.08%) | 379,439 |
| 17 Aug 2016 | INR | 43 | 43.95 | 43 | 43.3 | 43.3 | +0.4 (+0.93%) | 247,270 |
| 16 Aug 2016 | INR | 43.45 | 43.75 | 42.65 | 42.9 | 42.9 | -0.55 (-1.27%) | 266,088 |
| 12 Aug 2016 | INR | 42.5 | 44.65 | 42.45 | 43.45 | 43.45 | +1.25 (+2.96%) | 867,285 |
| 11 Aug 2016 | INR | 42.45 | 42.7 | 41.85 | 42.2 | 42.2 | -0.5 (-1.17%) | 204,644 |
| 10 Aug 2016 | INR | 43.5 | 43.65 | 42.5 | 42.7 | 42.7 | -0.8 (-1.84%) | 201,667 |
| 9 Aug 2016 | INR | 43.75 | 43.75 | 43.05 | 43.5 | 43.5 | 0.0 (0.0%) | 225,121 |
| 8 Aug 2016 | INR | 43.9 | 44 | 43.15 | 43.5 | 43.5 | -0.1 (-0.23%) | 259,140 |
| 5 Aug 2016 | INR | 43.2 | 43.95 | 43.2 | 43.6 | 43.6 | +0.45 (+1.04%) | 308,029 |
| 4 Aug 2016 | INR | 43.5 | 43.65 | 42.85 | 43.15 | 43.15 | +0.25 (+0.58%) | 287,492 |
| 3 Aug 2016 | INR | 43.65 | 43.65 | 42.8 | 42.9 | 42.9 | -0.7 (-1.61%) | 263,903 |
| 2 Aug 2016 | INR | 44.5 | 44.85 | 43.4 | 43.6 | 43.6 | -0.85 (-1.91%) | 272,392 |
| 1 Aug 2016 | INR | 44.9 | 45.3 | 44.15 | 44.45 | 44.45 | -0.45 (-1.00%) | 331,124 |
| 29 Jul 2016 | INR | 45.4 | 45.7 | 44.7 | 44.9 | 44.9 | -0.55 (-1.21%) | 343,479 |
| 28 Jul 2016 | INR | 46.15 | 46.4 | 45.05 | 45.45 | 45.45 | -0.45 (-0.98%) | 517,769 |
| 27 Jul 2016 | INR | 45.95 | 46.45 | 45.2 | 45.9 | 45.9 | 0.0 (0.0%) | 489,451 |
| 26 Jul 2016 | INR | 45.35 | 47.4 | 45.35 | 45.9 | 45.9 | +0.5 (+1.10%) | 1,030,576 |
| 25 Jul 2016 | INR | 45.45 | 46.1 | 45 | 45.4 | 45.4 | +0.25 (+0.55%) | 465,528 |
| 22 Jul 2016 | INR | 45.65 | 46 | 45 | 45.15 | 45.15 | -0.25 (-0.55%) | 446,365 |
| 21 Jul 2016 | INR | 45.4 | 46.8 | 45.15 | 45.4 | 45.4 | +0.05 (+0.11%) | 727,055 |
| 20 Jul 2016 | INR | 44.7 | 46.3 | 44.7 | 45.35 | 45.35 | +0.2 (+0.44%) | 412,831 |
| 19 Jul 2016 | INR | 45.2 | 46.05 | 44.65 | 45.15 | 45.15 | -0.6 (-1.31%) | 361,326 |
| 18 Jul 2016 | INR | 47.15 | 47.35 | 45.5 | 45.75 | 45.75 | -1.4 (-2.97%) | 409,617 |
| 15 Jul 2016 | INR | 48.3 | 48.35 | 47 | 47.15 | 47.15 | -1.05 (-2.18%) | 517,436 |
| 14 Jul 2016 | INR | 48.35 | 49.3 | 47.9 | 48.2 | 48.2 | +0.65 (+1.37%) | 1,287,453 |
