| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 33.95 | 37.15 | 33.5 | 36.5 | 36.5 | +3.25 (+9.77%) | 153,803 |
| 8 Jul 2016 | INR | 34.35 | 34.35 | 32.95 | 33.25 | 33.25 | -0.2 (-0.60%) | 36,402 |
| 7 Jul 2016 | INR | 34.1 | 34.6 | 33 | 33.45 | 33.45 | -0.65 (-1.91%) | 39,210 |
| 5 Jul 2016 | INR | 33.9 | 35.5 | 33.8 | 34.1 | 34.1 | -0.1 (-0.29%) | 57,852 |
| 4 Jul 2016 | INR | 34.1 | 35.5 | 34 | 34.2 | 34.2 | -0.05 (-0.15%) | 34,622 |
| 1 Jul 2016 | INR | 36.4 | 36.4 | 34.05 | 34.25 | 34.25 | -1.4 (-3.93%) | 79,516 |
| 30 Jun 2016 | INR | 36.55 | 37.15 | 35.5 | 35.65 | 35.65 | -0.65 (-1.79%) | 63,421 |
| 29 Jun 2016 | INR | 35.95 | 37.75 | 35.5 | 36.3 | 36.3 | +0.85 (+2.40%) | 165,143 |
| 28 Jun 2016 | INR | 36.6 | 37.2 | 35.25 | 35.45 | 35.45 | +0.25 (+0.71%) | 250,605 |
| 27 Jun 2016 | INR | 33.2 | 35.65 | 32.4 | 35.2 | 35.2 | +2.25 (+6.83%) | 264,040 |
| 24 Jun 2016 | INR | 31 | 34 | 30 | 32.95 | 32.95 | -1.4 (-4.08%) | 417,572 |
| 23 Jun 2016 | INR | 31 | 35.5 | 31 | 34.35 | 34.35 | +4.65 (+15.66%) | 1,078,091 |
| 22 Jun 2016 | INR | 28.9 | 31.4 | 28.75 | 29.7 | 29.7 | +0.75 (+2.59%) | 148,998 |
| 21 Jun 2016 | INR | 28.5 | 29.25 | 28.15 | 28.95 | 28.95 | +0.55 (+1.94%) | 28,468 |
| 20 Jun 2016 | INR | 28 | 28.7 | 27.2 | 28.4 | 28.4 | +0.3 (+1.07%) | 20,976 |
| 17 Jun 2016 | INR | 28.75 | 28.75 | 28 | 28.1 | 28.1 | -0.3 (-1.06%) | 14,496 |
| 16 Jun 2016 | INR | 29.15 | 29.2 | 27.7 | 28.4 | 28.4 | -0.55 (-1.90%) | 39,540 |
| 15 Jun 2016 | INR | 29.35 | 29.35 | 28.75 | 28.95 | 28.95 | -0.2 (-0.69%) | 10,334 |
| 14 Jun 2016 | INR | 29.4 | 29.4 | 28.8 | 29.15 | 29.15 | +0.35 (+1.22%) | 7,116 |
| 13 Jun 2016 | INR | 29.2 | 29.2 | 28.5 | 28.8 | 28.8 | -0.65 (-2.21%) | 23,797 |
| 10 Jun 2016 | INR | 30.15 | 30.45 | 29.3 | 29.45 | 29.45 | -0.4 (-1.34%) | 36,615 |
| 9 Jun 2016 | INR | 29.9 | 30.5 | 29.65 | 29.85 | 29.85 | +0.05 (+0.17%) | 28,994 |
| 8 Jun 2016 | INR | 29.4 | 30.25 | 29.4 | 29.8 | 29.8 | -0.2 (-0.67%) | 20,659 |
| 7 Jun 2016 | INR | 30 | 30.5 | 29.55 | 30 | 30 | -0.05 (-0.17%) | 17,932 |
| 6 Jun 2016 | INR | 30.2 | 30.25 | 29.6 | 30.05 | 30.05 | +0.35 (+1.18%) | 37,413 |
| 3 Jun 2016 | INR | 28.6 | 29.9 | 28.3 | 29.7 | 29.7 | +1.2 (+4.21%) | 52,224 |
| 2 Jun 2016 | INR | 28.5 | 29.65 | 28.2 | 28.5 | 28.5 | -0.55 (-1.89%) | 42,296 |
| 1 Jun 2016 | INR | 29.3 | 29.75 | 28.75 | 29.05 | 29.05 | -0.25 (-0.85%) | 10,688 |
| 31 May 2016 | INR | 29.3 | 29.7 | 28.9 | 29.3 | 29.3 | -0.25 (-0.85%) | 23,646 |
| 30 May 2016 | INR | 30 | 30.5 | 29.5 | 29.55 | 29.55 | +0.45 (+1.55%) | 58,149 |
