| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2016 | INR | 19.5 | 19.5 | 18.1 | 18.9 | 18.9 | -0.15 (-0.79%) | 21,251 |
| 1 Sep 2016 | INR | 19.5 | 19.65 | 18.75 | 19.05 | 19.05 | -0.45 (-2.31%) | 17,710 |
| 31 Aug 2016 | INR | 20.25 | 20.25 | 19.15 | 19.5 | 19.5 | -0.8 (-3.94%) | 17,704 |
| 30 Aug 2016 | INR | 20 | 20.75 | 19.4 | 20.3 | 20.3 | +1.25 (+6.56%) | 61,231 |
| 29 Aug 2016 | INR | 18 | 19.05 | 18 | 19.05 | 19.05 | +1.7 (+9.80%) | 17,151 |
| 26 Aug 2016 | INR | 18.15 | 18.15 | 17.2 | 17.35 | 17.35 | -0.4 (-2.25%) | 5,134 |
| 25 Aug 2016 | INR | 16.9 | 18.15 | 16.9 | 17.75 | 17.75 | +0.55 (+3.20%) | 19,504 |
| 24 Aug 2016 | INR | 16.85 | 18 | 16.7 | 17.2 | 17.2 | -0.05 (-0.29%) | 13,025 |
| 23 Aug 2016 | INR | 17 | 17.6 | 17 | 17.25 | 17.25 | +0.15 (+0.88%) | 3,384 |
| 22 Aug 2016 | INR | 17.65 | 17.65 | 16.9 | 17.1 | 17.1 | -0.4 (-2.29%) | 16,417 |
| 19 Aug 2016 | INR | 17.9 | 18.2 | 17.4 | 17.5 | 17.5 | -0.45 (-2.51%) | 15,441 |
| 18 Aug 2016 | INR | 18.55 | 18.55 | 17.7 | 17.95 | 17.95 | -0.6 (-3.23%) | 11,441 |
| 17 Aug 2016 | INR | 18.3 | 18.95 | 18.1 | 18.55 | 18.55 | -0.15 (-0.80%) | 10,215 |
| 16 Aug 2016 | INR | 19.7 | 19.75 | 18.6 | 18.7 | 18.7 | +0.65 (+3.60%) | 17,816 |
| 12 Aug 2016 | INR | 17.75 | 18.3 | 17.75 | 18.05 | 18.05 | +0.3 (+1.69%) | 8,495 |
| 11 Aug 2016 | INR | 17.75 | 18.5 | 17.65 | 17.75 | 17.75 | -0.35 (-1.93%) | 7,425 |
| 10 Aug 2016 | INR | 18 | 18.5 | 17.6 | 18.1 | 18.1 | -1 (-5.24%) | 13,079 |
| 9 Aug 2016 | INR | 19 | 19.3 | 19 | 19.1 | 19.1 | -0.05 (-0.26%) | 7,350 |
| 8 Aug 2016 | INR | 19.15 | 19.8 | 18.2 | 19.15 | 19.15 | +0.6 (+3.23%) | 20,528 |
| 5 Aug 2016 | INR | 18.85 | 19.2 | 18.55 | 18.55 | 18.55 | -0.05 (-0.27%) | 7,745 |
| 4 Aug 2016 | INR | 19.45 | 19.9 | 18.3 | 18.6 | 18.6 | -0.45 (-2.36%) | 13,959 |
| 3 Aug 2016 | INR | 19.4 | 19.85 | 18.7 | 19.05 | 19.05 | -0.65 (-3.30%) | 5,451 |
| 2 Aug 2016 | INR | 19 | 21 | 18.4 | 19.7 | 19.7 | +0.45 (+2.34%) | 49,088 |
| 1 Aug 2016 | INR | 20 | 20.5 | 18.5 | 19.25 | 19.25 | -0.7 (-3.51%) | 44,710 |
| 29 Jul 2016 | INR | 21.9 | 21.9 | 19.75 | 19.95 | 19.95 | -1.05 (-5%) | 49,395 |
| 28 Jul 2016 | INR | 22.35 | 23.5 | 20.6 | 21 | 21 | -1.5 (-6.67%) | 107,339 |
| 27 Jul 2016 | INR | 20.35 | 22.9 | 18.6 | 22.5 | 22.5 | +3.1 (+15.98%) | 385,038 |
| 26 Jul 2016 | INR | 16.45 | 19.4 | 16.45 | 19.4 | 19.4 | +3.2 (+19.75%) | 262,649 |
| 25 Jul 2016 | INR | 15.55 | 16.85 | 15.55 | 16.2 | 16.2 | +0.2 (+1.25%) | 4,625 |
| 22 Jul 2016 | INR | 16 | 16 | 15.6 | 16 | 16 | +0.3 (+1.91%) | 5,618 |
