| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 62.7 | 63.95 | 61.15 | 62.15 | 62.15 | +0.3 (+0.49%) | 208,918 |
| 8 Jul 2016 | INR | 61.2 | 63 | 59.5 | 61.85 | 61.85 | +0.75 (+1.23%) | 325,507 |
| 7 Jul 2016 | INR | 57.65 | 63.4 | 56.85 | 61.1 | 61.1 | +3.35 (+5.80%) | 839,593 |
| 5 Jul 2016 | INR | 55.2 | 60.45 | 54.75 | 57.75 | 57.75 | +3.2 (+5.87%) | 886,487 |
| 4 Jul 2016 | INR | 54.5 | 55.2 | 53.9 | 54.55 | 54.55 | +0.8 (+1.49%) | 79,701 |
| 1 Jul 2016 | INR | 53.9 | 54.8 | 53.55 | 53.75 | 53.75 | +0.5 (+0.94%) | 60,263 |
| 30 Jun 2016 | INR | 54.9 | 54.9 | 52.65 | 53.25 | 53.25 | -0.95 (-1.75%) | 186,089 |
| 29 Jun 2016 | INR | 53.85 | 55.6 | 53.6 | 54.2 | 54.2 | +1.1 (+2.07%) | 241,467 |
| 28 Jun 2016 | INR | 51.4 | 55.25 | 51 | 53.1 | 53.1 | +2.25 (+4.42%) | 221,557 |
| 27 Jun 2016 | INR | 51 | 51.5 | 50 | 50.85 | 50.85 | +0.05 (+0.10%) | 35,509 |
| 24 Jun 2016 | INR | 51.45 | 51.45 | 49.1 | 50.8 | 50.8 | -1.3 (-2.50%) | 64,118 |
| 23 Jun 2016 | INR | 53 | 53.8 | 51.8 | 52.1 | 52.1 | -0.8 (-1.51%) | 56,452 |
| 22 Jun 2016 | INR | 52.25 | 54.15 | 52 | 52.9 | 52.9 | +0.8 (+1.54%) | 125,076 |
| 21 Jun 2016 | INR | 52.5 | 53.2 | 51.95 | 52.1 | 52.1 | -0.3 (-0.57%) | 27,764 |
| 20 Jun 2016 | INR | 52.6 | 53.4 | 51.6 | 52.4 | 52.4 | -0.25 (-0.47%) | 56,590 |
| 17 Jun 2016 | INR | 52.9 | 53.5 | 52.3 | 52.65 | 52.65 | +0.05 (+0.10%) | 45,834 |
| 16 Jun 2016 | INR | 53.3 | 53.65 | 52.05 | 52.6 | 52.6 | -0.5 (-0.94%) | 59,459 |
| 15 Jun 2016 | INR | 54.4 | 54.4 | 50.25 | 53.1 | 53.1 | -0.6 (-1.12%) | 297,270 |
| 14 Jun 2016 | INR | 52.95 | 55.3 | 52.4 | 53.7 | 53.7 | +1.05 (+1.99%) | 177,260 |
| 13 Jun 2016 | INR | 52.1 | 54.1 | 51.25 | 52.65 | 52.65 | -0.05 (-0.09%) | 141,501 |
| 10 Jun 2016 | INR | 54 | 54 | 52.05 | 52.7 | 52.7 | -0.75 (-1.40%) | 219,383 |
| 9 Jun 2016 | INR | 49.9 | 54.5 | 48.2 | 53.45 | 53.45 | +5.95 (+12.53%) | 1,076,211 |
| 8 Jun 2016 | INR | 46.45 | 48 | 46.45 | 47.5 | 47.5 | +0.85 (+1.82%) | 49,467 |
| 7 Jun 2016 | INR | 46.95 | 47.15 | 46.3 | 46.65 | 46.65 | 0.0 (0.0%) | 13,579 |
| 6 Jun 2016 | INR | 46.9 | 47.45 | 46.2 | 46.65 | 46.65 | +0.05 (+0.11%) | 23,267 |
| 3 Jun 2016 | INR | 47.05 | 48.35 | 46.4 | 46.6 | 46.6 | +0.25 (+0.54%) | 59,591 |
| 2 Jun 2016 | INR | 47 | 47.25 | 45.8 | 46.35 | 46.35 | -0.4 (-0.86%) | 45,619 |
| 1 Jun 2016 | INR | 45.4 | 47.55 | 45.4 | 46.75 | 46.75 | +1.3 (+2.86%) | 88,983 |
| 31 May 2016 | INR | 46 | 46.85 | 45.05 | 45.45 | 45.45 | -0.35 (-0.76%) | 86,242 |
| 30 May 2016 | INR | 46 | 46.85 | 44.15 | 45.8 | 45.8 | +0.4 (+0.88%) | 103,836 |
