| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2016 | INR | 23 | 23.25 | 22.2 | 22.3 | 22.3 | -0.15 (-0.67%) | 25,856 |
| 20 Sep 2016 | INR | 21.65 | 23.4 | 21.45 | 22.45 | 22.45 | +0.4 (+1.81%) | 114,459 |
| 19 Sep 2016 | INR | 21.45 | 22.4 | 21 | 22.05 | 22.05 | +0.95 (+4.50%) | 98,934 |
| 16 Sep 2016 | INR | 20.8 | 22.4 | 20.25 | 21.1 | 21.1 | +0.3 (+1.44%) | 88,454 |
| 15 Sep 2016 | INR | 20.55 | 21.2 | 20.55 | 20.8 | 20.8 | +0.25 (+1.22%) | 23,200 |
| 14 Sep 2016 | INR | 19.95 | 20.75 | 19.7 | 20.55 | 20.55 | +1.05 (+5.38%) | 49,977 |
| 12 Sep 2016 | INR | 19.2 | 19.7 | 19 | 19.5 | 19.5 | -0.05 (-0.26%) | 9,823 |
| 9 Sep 2016 | INR | 19.9 | 20.1 | 19.35 | 19.55 | 19.55 | -0.3 (-1.51%) | 11,346 |
| 8 Sep 2016 | INR | 20.3 | 20.75 | 19.8 | 19.85 | 19.85 | -0.65 (-3.17%) | 21,449 |
| 7 Sep 2016 | INR | 20.9 | 20.9 | 20.3 | 20.5 | 20.5 | -0.3 (-1.44%) | 23,602 |
| 6 Sep 2016 | INR | 21.4 | 21.55 | 20.7 | 20.8 | 20.8 | -0.35 (-1.65%) | 16,626 |
| 2 Sep 2016 | INR | 21.6 | 22.45 | 20.7 | 21.15 | 21.15 | -0.2 (-0.94%) | 91,008 |
| 1 Sep 2016 | INR | 20.25 | 22.45 | 20.25 | 21.35 | 21.35 | +0.8 (+3.89%) | 134,071 |
| 31 Aug 2016 | INR | 20.6 | 21 | 20.4 | 20.55 | 20.55 | -0.15 (-0.72%) | 12,866 |
| 30 Aug 2016 | INR | 20.5 | 21.5 | 19.9 | 20.7 | 20.7 | +0.6 (+2.99%) | 43,240 |
| 29 Aug 2016 | INR | 19.8 | 20.9 | 19.7 | 20.1 | 20.1 | 0.0 (0.0%) | 12,740 |
| 26 Aug 2016 | INR | 20 | 20.75 | 19.5 | 20.1 | 20.1 | +0.15 (+0.75%) | 20,070 |
| 25 Aug 2016 | INR | 20 | 20.2 | 19.35 | 19.95 | 19.95 | +0.15 (+0.76%) | 26,130 |
| 24 Aug 2016 | INR | 20.2 | 20.9 | 19.65 | 19.8 | 19.8 | -0.15 (-0.75%) | 42,547 |
| 23 Aug 2016 | INR | 20 | 20.3 | 19.75 | 19.95 | 19.95 | +0.05 (+0.25%) | 18,746 |
| 22 Aug 2016 | INR | 19.3 | 20.55 | 19 | 19.9 | 19.9 | +0.45 (+2.31%) | 60,526 |
| 19 Aug 2016 | INR | 18.2 | 20 | 18.2 | 19.45 | 19.45 | +1.05 (+5.71%) | 34,317 |
| 18 Aug 2016 | INR | 18.15 | 18.65 | 18.1 | 18.4 | 18.4 | -0.15 (-0.81%) | 7,430 |
| 17 Aug 2016 | INR | 18.8 | 18.9 | 18.1 | 18.55 | 18.55 | +0.2 (+1.09%) | 7,070 |
| 16 Aug 2016 | INR | 19 | 19 | 18.15 | 18.35 | 18.35 | 0.0 (0.0%) | 3,285 |
| 12 Aug 2016 | INR | 19 | 19 | 18 | 18.35 | 18.35 | -0.15 (-0.81%) | 13,788 |
| 11 Aug 2016 | INR | 18.35 | 19 | 18.3 | 18.5 | 18.5 | -0.25 (-1.33%) | 11,276 |
| 10 Aug 2016 | INR | 19.65 | 19.65 | 18.5 | 18.75 | 18.75 | -0.4 (-2.09%) | 21,889 |
| 9 Aug 2016 | INR | 19.7 | 19.7 | 19 | 19.15 | 19.15 | -0.15 (-0.78%) | 24,542 |
| 8 Aug 2016 | INR | 19.7 | 19.7 | 19.1 | 19.3 | 19.3 | 0.0 (0.0%) | 48,837 |
