| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 19 | 19.5 | 18.5 | 18.6 | 18.6 | -0.35 (-1.85%) | 22,907 |
| 8 Jul 2016 | INR | 19.4 | 19.7 | 18.5 | 18.95 | 18.95 | -0.45 (-2.32%) | 52,603 |
| 7 Jul 2016 | INR | 18.15 | 20.7 | 17.65 | 19.4 | 19.4 | +1.8 (+10.23%) | 203,182 |
| 5 Jul 2016 | INR | 17.7 | 18.4 | 17.45 | 17.6 | 17.6 | -0.25 (-1.40%) | 48,699 |
| 4 Jul 2016 | INR | 19.25 | 19.25 | 17.65 | 17.85 | 17.85 | -0.2 (-1.11%) | 23,066 |
| 1 Jul 2016 | INR | 18.9 | 18.9 | 17.95 | 18.05 | 18.05 | -0.35 (-1.90%) | 43,955 |
| 30 Jun 2016 | INR | 18.15 | 19.25 | 18.15 | 18.4 | 18.4 | +0.55 (+3.08%) | 78,547 |
| 29 Jun 2016 | INR | 18.15 | 18.4 | 17.75 | 17.85 | 17.85 | -0.15 (-0.83%) | 51,793 |
| 28 Jun 2016 | INR | 18.45 | 18.9 | 17.75 | 18 | 18 | -0.65 (-3.49%) | 80,736 |
| 27 Jun 2016 | INR | 17.5 | 19.2 | 16.4 | 18.65 | 18.65 | +2.65 (+16.56%) | 928,370 |
| 24 Jun 2016 | INR | 16 | 16.1 | 15.3 | 16 | 16 | -0.45 (-2.74%) | 22,703 |
| 23 Jun 2016 | INR | 16.5 | 16.6 | 16.3 | 16.45 | 16.45 | -0.05 (-0.30%) | 9,940 |
| 22 Jun 2016 | INR | 17 | 17 | 16.25 | 16.5 | 16.5 | -0.4 (-2.37%) | 14,803 |
| 21 Jun 2016 | INR | 17 | 17.25 | 16.9 | 16.9 | 16.9 | -0.1 (-0.59%) | 11,951 |
| 20 Jun 2016 | INR | 17 | 17.75 | 16.8 | 17 | 17 | +0.3 (+1.80%) | 17,563 |
| 17 Jun 2016 | INR | 17.05 | 18.05 | 16.6 | 16.7 | 16.7 | -0.25 (-1.47%) | 64,273 |
| 16 Jun 2016 | INR | 17.25 | 17.8 | 16.9 | 16.95 | 16.95 | -0.6 (-3.42%) | 38,362 |
| 15 Jun 2016 | INR | 18 | 18.4 | 17.35 | 17.55 | 17.55 | -0.55 (-3.04%) | 35,576 |
| 14 Jun 2016 | INR | 17.85 | 18.5 | 17.55 | 18.1 | 18.1 | +0.95 (+5.54%) | 120,835 |
| 13 Jun 2016 | INR | 16 | 17.6 | 15.8 | 17.15 | 17.15 | +1.2 (+7.52%) | 58,469 |
| 10 Jun 2016 | INR | 16.4 | 16.6 | 15.75 | 15.95 | 15.95 | -0.2 (-1.24%) | 11,264 |
| 9 Jun 2016 | INR | 16.4 | 16.85 | 16 | 16.15 | 16.15 | +0.3 (+1.89%) | 47,615 |
| 8 Jun 2016 | INR | 15 | 16.3 | 15 | 15.85 | 15.85 | +0.55 (+3.59%) | 19,360 |
| 7 Jun 2016 | INR | 15.25 | 15.5 | 15.15 | 15.3 | 15.3 | +0.15 (+0.99%) | 5,371 |
| 6 Jun 2016 | INR | 15.8 | 15.8 | 15.05 | 15.15 | 15.15 | -0.15 (-0.98%) | 17,787 |
| 3 Jun 2016 | INR | 15.55 | 16 | 15.15 | 15.3 | 15.3 | -0.35 (-2.24%) | 22,638 |
| 2 Jun 2016 | INR | 15.9 | 15.9 | 15.5 | 15.65 | 15.65 | -0.3 (-1.88%) | 274 |
| 1 Jun 2016 | INR | 15.15 | 16.6 | 15.15 | 15.95 | 15.95 | +0.85 (+5.63%) | 46,159 |
| 31 May 2016 | INR | 14.85 | 15.4 | 14.85 | 15.1 | 15.1 | -0.3 (-1.95%) | 10,313 |
| 30 May 2016 | INR | 14.9 | 16 | 14.9 | 15.4 | 15.4 | +0.6 (+4.05%) | 51,478 |
