| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2016 | INR | 19.4 | 19.5 | 19.05 | 19.15 | 19.15 | -0.05 (-0.26%) | 682,179 |
| 19 Aug 2016 | INR | 19.2 | 19.65 | 19.1 | 19.2 | 19.2 | +0.15 (+0.79%) | 777,078 |
| 18 Aug 2016 | INR | 19.25 | 19.3 | 18.9 | 19.05 | 19.05 | +0.05 (+0.26%) | 916,680 |
| 17 Aug 2016 | INR | 19.4 | 19.65 | 18.9 | 19 | 19 | -0.35 (-1.81%) | 859,276 |
| 16 Aug 2016 | INR | 19.8 | 19.9 | 19.25 | 19.35 | 19.35 | -0.45 (-2.27%) | 538,162 |
| 12 Aug 2016 | INR | 20.35 | 20.35 | 19.7 | 19.8 | 19.8 | -0.3 (-1.49%) | 714,605 |
| 11 Aug 2016 | INR | 20.95 | 21 | 19.95 | 20.1 | 20.1 | +0.35 (+1.77%) | 1,964,610 |
| 10 Aug 2016 | INR | 20.1 | 20.45 | 19.6 | 19.75 | 19.75 | -0.15 (-0.75%) | 906,085 |
| 9 Aug 2016 | INR | 20.4 | 20.4 | 19.8 | 19.9 | 19.9 | -0.35 (-1.73%) | 456,147 |
| 8 Aug 2016 | INR | 20.55 | 20.55 | 20.15 | 20.25 | 20.25 | -0.1 (-0.49%) | 478,883 |
| 5 Aug 2016 | INR | 20.65 | 20.65 | 20.15 | 20.35 | 20.35 | -0.1 (-0.49%) | 577,358 |
| 4 Aug 2016 | INR | 20.9 | 21.1 | 20.2 | 20.45 | 20.45 | +0.65 (+3.28%) | 2,386,073 |
| 3 Aug 2016 | INR | 19.9 | 19.9 | 19.55 | 19.8 | 19.8 | +0.2 (+1.02%) | 453,958 |
| 2 Aug 2016 | INR | 20.05 | 20.45 | 19.6 | 19.6 | 19.6 | -0.5 (-2.49%) | 845,809 |
| 1 Aug 2016 | INR | 20.8 | 21 | 19.3 | 20.1 | 20.1 | -0.8 (-3.83%) | 1,077,109 |
| 29 Jul 2016 | INR | 20.95 | 21.1 | 20.75 | 20.9 | 20.9 | 0.0 (0.0%) | 584,957 |
| 28 Jul 2016 | INR | 21.2 | 21.4 | 20.8 | 20.9 | 20.9 | +0.05 (+0.24%) | 660,604 |
| 27 Jul 2016 | INR | 20.8 | 21.25 | 20.8 | 20.85 | 20.85 | 0.0 (0.0%) | 716,773 |
| 26 Jul 2016 | INR | 21.1 | 21.4 | 20.7 | 20.85 | 20.85 | -0.15 (-0.71%) | 731,317 |
| 25 Jul 2016 | INR | 21 | 21.15 | 20.65 | 21 | 21 | +0.1 (+0.48%) | 676,931 |
| 22 Jul 2016 | INR | 21.05 | 21.3 | 20.8 | 20.9 | 20.9 | -0.2 (-0.95%) | 990,758 |
| 21 Jul 2016 | INR | 21.4 | 21.5 | 21.05 | 21.1 | 21.1 | -0.15 (-0.71%) | 642,340 |
| 20 Jul 2016 | INR | 21.6 | 21.6 | 20.9 | 21.25 | 21.25 | -0.15 (-0.70%) | 841,668 |
| 19 Jul 2016 | INR | 21.75 | 21.75 | 21.25 | 21.4 | 21.4 | +0.05 (+0.23%) | 787,387 |
| 18 Jul 2016 | INR | 21.55 | 21.8 | 21.2 | 21.35 | 21.35 | -0.15 (-0.70%) | 731,001 |
| 15 Jul 2016 | INR | 22 | 22.15 | 21.4 | 21.5 | 21.5 | -0.45 (-2.05%) | 899,678 |
| 14 Jul 2016 | INR | 21.8 | 22.45 | 21.7 | 21.95 | 21.95 | -0.05 (-0.23%) | 1,020,176 |
| 13 Jul 2016 | INR | 22.35 | 22.7 | 21.55 | 22 | 22 | -0.35 (-1.57%) | 1,682,695 |
| 12 Jul 2016 | INR | 22 | 22.5 | 21.5 | 22.35 | 22.35 | +0.5 (+2.29%) | 1,378,765 |
| 11 Jul 2016 | INR | 22 | 22.5 | 21.6 | 21.85 | 21.85 | +0.25 (+1.16%) | 897,752 |
