| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | INR | 46.75 | 46.85 | 45.85 | 46.35 | 46.35 | -0.15 (-0.32%) | 14,079 |
| 22 Aug 2016 | INR | 46.7 | 47 | 46.25 | 46.5 | 46.5 | +0.1 (+0.22%) | 21,450 |
| 19 Aug 2016 | INR | 46.5 | 46.75 | 46.05 | 46.4 | 46.4 | 0.0 (0.0%) | 8,763 |
| 18 Aug 2016 | INR | 47 | 47 | 46.3 | 46.4 | 46.4 | 0.0 (0.0%) | 11,409 |
| 17 Aug 2016 | INR | 46.8 | 47.45 | 46.2 | 46.4 | 46.4 | +0.1 (+0.22%) | 6,826 |
| 16 Aug 2016 | INR | 46.85 | 47.15 | 46 | 46.3 | 46.3 | -0.05 (-0.11%) | 15,188 |
| 12 Aug 2016 | INR | 45.6 | 46.8 | 45.6 | 46.35 | 46.35 | +0.3 (+0.65%) | 14,936 |
| 11 Aug 2016 | INR | 46 | 47.35 | 45.45 | 46.05 | 46.05 | +0.25 (+0.55%) | 36,297 |
| 10 Aug 2016 | INR | 47.05 | 47.55 | 45.2 | 45.8 | 45.8 | -1.4 (-2.97%) | 17,197 |
| 9 Aug 2016 | INR | 47.6 | 47.8 | 46.9 | 47.2 | 47.2 | -0.1 (-0.21%) | 7,863 |
| 8 Aug 2016 | INR | 47.5 | 47.9 | 47.25 | 47.3 | 47.3 | -0.25 (-0.53%) | 12,161 |
| 5 Aug 2016 | INR | 47.5 | 48 | 47 | 47.55 | 47.55 | +0.5 (+1.06%) | 14,818 |
| 4 Aug 2016 | INR | 47.3 | 48.15 | 46.65 | 47.05 | 47.05 | +0.05 (+0.11%) | 24,540 |
| 3 Aug 2016 | INR | 48 | 48 | 46.85 | 47 | 47 | -1.1 (-2.29%) | 21,402 |
| 2 Aug 2016 | INR | 48.2 | 48.6 | 47.8 | 48.1 | 48.1 | -0.05 (-0.10%) | 49,409 |
| 1 Aug 2016 | INR | 48.65 | 49 | 47.8 | 48.15 | 48.15 | -0.45 (-0.93%) | 41,009 |
| 29 Jul 2016 | INR | 49.9 | 49.9 | 48.3 | 48.6 | 48.6 | +0.05 (+0.10%) | 20,497 |
| 28 Jul 2016 | INR | 48.6 | 49.3 | 48.3 | 48.55 | 48.55 | +0.05 (+0.10%) | 14,592 |
| 27 Jul 2016 | INR | 49.65 | 50 | 48 | 48.5 | 48.5 | -0.5 (-1.02%) | 51,206 |
| 26 Jul 2016 | INR | 49.75 | 50 | 48.75 | 49 | 49 | -0.35 (-0.71%) | 31,473 |
| 25 Jul 2016 | INR | 49 | 50 | 48.75 | 49.35 | 49.35 | +0.7 (+1.44%) | 18,688 |
| 22 Jul 2016 | INR | 49.1 | 49.9 | 48.35 | 48.65 | 48.65 | -0.45 (-0.92%) | 28,708 |
| 21 Jul 2016 | INR | 48.35 | 50.95 | 47.85 | 49.1 | 49.1 | +1.35 (+2.83%) | 130,684 |
| 20 Jul 2016 | INR | 47.5 | 48.45 | 47.45 | 47.75 | 47.75 | +0.3 (+0.63%) | 27,252 |
| 19 Jul 2016 | INR | 47.45 | 48 | 47.25 | 47.45 | 47.45 | +0.5 (+1.06%) | 25,415 |
| 18 Jul 2016 | INR | 47.5 | 49 | 46.2 | 46.95 | 46.95 | -0.25 (-0.53%) | 146,198 |
| 15 Jul 2016 | INR | 48 | 48 | 47.1 | 47.2 | 47.2 | -0.4 (-0.84%) | 21,744 |
| 14 Jul 2016 | INR | 48 | 48.3 | 47.25 | 47.6 | 47.6 | -0.05 (-0.10%) | 13,436 |
| 13 Jul 2016 | INR | 49.3 | 49.3 | 47.3 | 47.65 | 47.65 | -1.45 (-2.95%) | 35,962 |
| 12 Jul 2016 | INR | 49.05 | 50 | 48.85 | 49.1 | 49.1 | -0.1 (-0.20%) | 34,193 |
