| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 56.45 | 58.95 | 54.65 | 57.1 | 57.1 | +0.35 (+0.62%) | 827,711 |
| 8 Jul 2016 | INR | 60.8 | 60.8 | 55.7 | 56.75 | 56.75 | -4.65 (-7.57%) | 194,964 |
| 7 Jul 2016 | INR | 62 | 63 | 57.75 | 61.4 | 61.4 | +2.1 (+3.54%) | 306,907 |
| 5 Jul 2016 | INR | 59 | 60.9 | 56.95 | 59.3 | 59.3 | +0.15 (+0.25%) | 193,750 |
| 4 Jul 2016 | INR | 58 | 59.85 | 58 | 59.15 | 59.15 | +0.15 (+0.25%) | 172,630 |
| 1 Jul 2016 | INR | 57.85 | 59.5 | 57.85 | 59 | 59 | +0.95 (+1.64%) | 183,405 |
| 30 Jun 2016 | INR | 56.55 | 59.8 | 56.55 | 58.05 | 58.05 | +1.25 (+2.20%) | 99,514 |
| 29 Jun 2016 | INR | 55.95 | 57.5 | 55.8 | 56.8 | 56.8 | +0.75 (+1.34%) | 107,787 |
| 28 Jun 2016 | INR | 55.95 | 58 | 55.3 | 56.05 | 56.05 | +0.7 (+1.26%) | 318,242 |
| 27 Jun 2016 | INR | 53.05 | 57.85 | 53.05 | 55.35 | 55.35 | +2.55 (+4.83%) | 252,384 |
| 24 Jun 2016 | INR | 49 | 54 | 49 | 52.8 | 52.8 | -2.9 (-5.21%) | 101,665 |
| 23 Jun 2016 | INR | 56.85 | 58.5 | 54.5 | 55.7 | 55.7 | -0.5 (-0.89%) | 264,581 |
| 22 Jun 2016 | INR | 55.45 | 56.9 | 51.95 | 56.2 | 56.2 | +0.8 (+1.44%) | 140,199 |
| 21 Jun 2016 | INR | 55.5 | 55.65 | 54.65 | 55.4 | 55.4 | +0.5 (+0.91%) | 152,510 |
| 20 Jun 2016 | INR | 53.95 | 56 | 53.15 | 54.9 | 54.9 | -0.05 (-0.09%) | 125,445 |
| 17 Jun 2016 | INR | 54.95 | 55 | 54.1 | 54.95 | 54.95 | +1.1 (+2.04%) | 89,981 |
| 16 Jun 2016 | INR | 54.95 | 55 | 53.65 | 53.85 | 53.85 | -0.55 (-1.01%) | 51,317 |
| 15 Jun 2016 | INR | 53 | 55.1 | 52.95 | 54.4 | 54.4 | +1.9 (+3.62%) | 82,166 |
| 14 Jun 2016 | INR | 52 | 53.45 | 52 | 52.5 | 52.5 | -0.5 (-0.94%) | 72,844 |
| 13 Jun 2016 | INR | 54.75 | 55 | 52.15 | 53 | 53 | -1.95 (-3.55%) | 55,724 |
| 10 Jun 2016 | INR | 56 | 56.1 | 53.55 | 54.95 | 54.95 | -1.7 (-3.00%) | 53,413 |
| 9 Jun 2016 | INR | 53.85 | 59.9 | 53.8 | 56.65 | 56.65 | +4.05 (+7.70%) | 162,870 |
| 8 Jun 2016 | INR | 54 | 54.35 | 52.35 | 52.6 | 52.6 | -2.4 (-4.36%) | 50,516 |
| 7 Jun 2016 | INR | 55.25 | 55.4 | 54.2 | 55 | 55 | -0.25 (-0.45%) | 128,256 |
| 6 Jun 2016 | INR | 54.4 | 55.5 | 54.05 | 55.25 | 55.25 | +0.45 (+0.82%) | 92,940 |
| 3 Jun 2016 | INR | 54.5 | 55 | 54.2 | 54.8 | 54.8 | +0.3 (+0.55%) | 100,220 |
| 2 Jun 2016 | INR | 54.7 | 55 | 54.2 | 54.5 | 54.5 | +0.8 (+1.49%) | 136,521 |
| 1 Jun 2016 | INR | 52.95 | 55.4 | 52.5 | 53.7 | 53.7 | +0.3 (+0.56%) | 118,102 |
| 31 May 2016 | INR | 53.4 | 53.5 | 53 | 53.4 | 53.4 | -0.1 (-0.19%) | 90,678 |
| 30 May 2016 | INR | 53.45 | 53.55 | 53 | 53.5 | 53.5 | -0.85 (-1.56%) | 66,406 |
