| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 23 | 23.3 | 22.8 | 23.1 | 23.1 | +0.55 (+2.44%) | 850,544 |
| 8 Jul 2016 | INR | 23.05 | 23.2 | 22.3 | 22.55 | 22.55 | -0.5 (-2.17%) | 655,797 |
| 7 Jul 2016 | INR | 23.45 | 23.85 | 22.85 | 23.05 | 23.05 | 0.0 (0.0%) | 2,152,635 |
| 5 Jul 2016 | INR | 20.9 | 23.4 | 20.9 | 23.05 | 23.05 | +2.15 (+10.29%) | 5,922,715 |
| 4 Jul 2016 | INR | 21.1 | 21.6 | 20.8 | 20.9 | 20.9 | -0.15 (-0.71%) | 770,910 |
| 1 Jul 2016 | INR | 20.5 | 21.4 | 20.5 | 21.05 | 21.05 | +0.55 (+2.68%) | 945,814 |
| 30 Jun 2016 | INR | 20.5 | 20.75 | 20.3 | 20.5 | 20.5 | +0.2 (+0.99%) | 622,407 |
| 29 Jun 2016 | INR | 20 | 20.55 | 19.95 | 20.3 | 20.3 | +0.55 (+2.78%) | 599,149 |
| 28 Jun 2016 | INR | 19.4 | 20 | 19.4 | 19.75 | 19.75 | +0.15 (+0.77%) | 357,406 |
| 27 Jun 2016 | INR | 19.2 | 19.75 | 19.05 | 19.6 | 19.6 | +0.55 (+2.89%) | 458,269 |
| 24 Jun 2016 | INR | 19.5 | 19.5 | 18.55 | 19.05 | 19.05 | -0.7 (-3.54%) | 789,016 |
| 23 Jun 2016 | INR | 19.95 | 20 | 19.6 | 19.75 | 19.75 | -0.25 (-1.25%) | 292,325 |
| 22 Jun 2016 | INR | 20.3 | 20.6 | 19.9 | 20 | 20 | -0.4 (-1.96%) | 448,297 |
| 21 Jun 2016 | INR | 20.75 | 20.95 | 20.3 | 20.4 | 20.4 | -0.35 (-1.69%) | 550,193 |
| 20 Jun 2016 | INR | 20.05 | 21.4 | 20.05 | 20.75 | 20.75 | +0.2 (+0.97%) | 1,152,871 |
| 17 Jun 2016 | INR | 20.4 | 20.75 | 20.15 | 20.55 | 20.55 | +0.25 (+1.23%) | 664,174 |
| 16 Jun 2016 | INR | 20.6 | 20.7 | 20 | 20.3 | 20.3 | -0.25 (-1.22%) | 537,148 |
| 15 Jun 2016 | INR | 20.8 | 21 | 20.45 | 20.55 | 20.55 | -0.05 (-0.24%) | 684,871 |
| 14 Jun 2016 | INR | 19.85 | 20.75 | 19.8 | 20.6 | 20.6 | +1.1 (+5.64%) | 1,189,822 |
| 13 Jun 2016 | INR | 19.5 | 19.7 | 19.25 | 19.5 | 19.5 | -0.3 (-1.52%) | 348,056 |
| 10 Jun 2016 | INR | 19.6 | 20.15 | 19.45 | 19.8 | 19.8 | +0.2 (+1.02%) | 753,586 |
| 9 Jun 2016 | INR | 20.3 | 20.3 | 19.4 | 19.6 | 19.6 | -0.35 (-1.75%) | 550,807 |
| 8 Jun 2016 | INR | 18.6 | 20.1 | 18.6 | 19.95 | 19.95 | +1.4 (+7.55%) | 1,652,214 |
| 7 Jun 2016 | INR | 18.9 | 18.9 | 18.45 | 18.55 | 18.55 | -0.15 (-0.80%) | 224,756 |
| 6 Jun 2016 | INR | 18.7 | 18.8 | 18.45 | 18.7 | 18.7 | +0.1 (+0.54%) | 279,851 |
| 3 Jun 2016 | INR | 19 | 19 | 18.55 | 18.6 | 18.6 | -0.15 (-0.80%) | 206,374 |
| 2 Jun 2016 | INR | 18.65 | 18.85 | 18.5 | 18.75 | 18.75 | +0.05 (+0.27%) | 328,425 |
| 1 Jun 2016 | INR | 18.75 | 19.1 | 18.65 | 18.7 | 18.7 | -0.05 (-0.27%) | 879,899 |
| 31 May 2016 | INR | 19.2 | 19.25 | 18.65 | 18.75 | 18.75 | -0.5 (-2.60%) | 305,329 |
| 30 May 2016 | INR | 19.15 | 19.4 | 18.8 | 19.25 | 19.25 | +0.25 (+1.32%) | 464,991 |
