| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 18.7 | 18.95 | 18.5 | 18.6 | 18.6 | +0.05 (+0.27%) | 722,855 |
| 8 Jul 2016 | INR | 19 | 19.05 | 18.45 | 18.55 | 18.55 | -0.35 (-1.85%) | 1,240,587 |
| 7 Jul 2016 | INR | 19.7 | 19.75 | 18.75 | 18.9 | 18.9 | -0.65 (-3.32%) | 1,296,857 |
| 5 Jul 2016 | INR | 19.6 | 20.25 | 19.35 | 19.55 | 19.55 | +0.1 (+0.51%) | 2,690,959 |
| 4 Jul 2016 | INR | 19.4 | 19.65 | 19.05 | 19.45 | 19.45 | +0.3 (+1.57%) | 2,063,804 |
| 1 Jul 2016 | INR | 18.35 | 19.35 | 18.05 | 19.15 | 19.15 | +0.9 (+4.93%) | 3,193,998 |
| 30 Jun 2016 | INR | 18 | 18.55 | 18 | 18.25 | 18.25 | +0.4 (+2.24%) | 1,203,963 |
| 29 Jun 2016 | INR | 18.1 | 18.2 | 17.7 | 17.85 | 17.85 | -0.1 (-0.56%) | 884,237 |
| 28 Jun 2016 | INR | 18 | 18.2 | 17.8 | 17.95 | 17.95 | 0.0 (0.0%) | 879,062 |
| 27 Jun 2016 | INR | 18.2 | 18.25 | 17.85 | 17.95 | 17.95 | 0.0 (0.0%) | 820,262 |
| 24 Jun 2016 | INR | 17 | 18.1 | 16.1 | 17.95 | 17.95 | -0.1 (-0.55%) | 2,892,446 |
| 23 Jun 2016 | INR | 18.2 | 18.35 | 18 | 18.05 | 18.05 | -0.2 (-1.10%) | 648,940 |
| 22 Jun 2016 | INR | 17.95 | 18.6 | 17.6 | 18.25 | 18.25 | +0.35 (+1.96%) | 1,664,388 |
| 21 Jun 2016 | INR | 18.35 | 18.4 | 17.8 | 17.9 | 17.9 | -0.35 (-1.92%) | 741,524 |
| 20 Jun 2016 | INR | 18.3 | 18.65 | 18.05 | 18.25 | 18.25 | +0.2 (+1.11%) | 696,547 |
| 17 Jun 2016 | INR | 17.9 | 18.55 | 17.75 | 18.05 | 18.05 | -0.1 (-0.55%) | 972,691 |
| 16 Jun 2016 | INR | 18.85 | 18.85 | 17.85 | 18.15 | 18.15 | -0.7 (-3.71%) | 1,771,715 |
| 15 Jun 2016 | INR | 18.55 | 19.2 | 18.25 | 18.85 | 18.85 | +0.5 (+2.72%) | 2,909,163 |
| 14 Jun 2016 | INR | 17.7 | 18.6 | 17.65 | 18.35 | 18.35 | +0.7 (+3.97%) | 1,961,316 |
| 13 Jun 2016 | INR | 17.4 | 17.8 | 17.3 | 17.65 | 17.65 | -0.05 (-0.28%) | 642,408 |
| 10 Jun 2016 | INR | 18 | 18.1 | 17.55 | 17.7 | 17.7 | -0.2 (-1.12%) | 1,179,197 |
| 9 Jun 2016 | INR | 17.7 | 18.2 | 17.65 | 17.9 | 17.9 | +0.2 (+1.13%) | 1,775,087 |
| 8 Jun 2016 | INR | 17.85 | 18.15 | 17.55 | 17.7 | 17.7 | -0.1 (-0.56%) | 1,074,320 |
| 7 Jun 2016 | INR | 17.65 | 18.15 | 17.5 | 17.8 | 17.8 | 0.0 (0.0%) | 822,297 |
| 6 Jun 2016 | INR | 17.4 | 18.15 | 17.4 | 17.8 | 17.8 | +0.4 (+2.30%) | 970,657 |
| 3 Jun 2016 | INR | 18.25 | 18.45 | 17.35 | 17.4 | 17.4 | -0.75 (-4.13%) | 1,286,723 |
| 2 Jun 2016 | INR | 18.25 | 18.5 | 17.9 | 18.15 | 18.15 | -0.3 (-1.63%) | 1,011,815 |
| 1 Jun 2016 | INR | 16.9 | 18.7 | 16.85 | 18.45 | 18.45 | +1.6 (+9.50%) | 4,213,174 |
| 31 May 2016 | INR | 16.45 | 17.15 | 16 | 16.85 | 16.85 | +0.55 (+3.37%) | 908,623 |
| 30 May 2016 | INR | 16.7 | 16.8 | 16.2 | 16.3 | 16.3 | -0.35 (-2.10%) | 613,394 |
