| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 37.45 | 38.65 | 37.45 | 37.7 | 37.7 | +0.25 (+0.67%) | 65,081 |
| 8 Jul 2016 | INR | 38.25 | 38.4 | 37.15 | 37.45 | 37.45 | -0.65 (-1.71%) | 116,279 |
| 7 Jul 2016 | INR | 37.75 | 39.5 | 37.75 | 38.1 | 38.1 | -0.15 (-0.39%) | 232,109 |
| 5 Jul 2016 | INR | 35.8 | 38.95 | 34.85 | 38.25 | 38.25 | +2.85 (+8.05%) | 527,895 |
| 4 Jul 2016 | INR | 35.35 | 35.75 | 35.2 | 35.4 | 35.4 | +0.3 (+0.85%) | 62,423 |
| 1 Jul 2016 | INR | 34.75 | 35.95 | 34.1 | 35.1 | 35.1 | +0.8 (+2.33%) | 145,281 |
| 30 Jun 2016 | INR | 34.7 | 34.9 | 34.05 | 34.3 | 34.3 | +0.1 (+0.29%) | 74,638 |
| 29 Jun 2016 | INR | 34.5 | 34.55 | 33.95 | 34.2 | 34.2 | +0.25 (+0.74%) | 62,743 |
| 28 Jun 2016 | INR | 33.1 | 34.25 | 33.1 | 33.95 | 33.95 | +0.3 (+0.89%) | 58,854 |
| 27 Jun 2016 | INR | 33.1 | 34.7 | 32.6 | 33.65 | 33.65 | +0.15 (+0.45%) | 53,429 |
| 24 Jun 2016 | INR | 32.85 | 33.8 | 32.85 | 33.5 | 33.5 | -1.1 (-3.18%) | 78,351 |
| 23 Jun 2016 | INR | 35.4 | 35.4 | 34 | 34.6 | 34.6 | +0.45 (+1.32%) | 72,859 |
| 22 Jun 2016 | INR | 35 | 35.3 | 34.05 | 34.15 | 34.15 | -0.9 (-2.57%) | 46,855 |
| 21 Jun 2016 | INR | 35.4 | 35.6 | 34.5 | 35.05 | 35.05 | +0.45 (+1.30%) | 42,984 |
| 20 Jun 2016 | INR | 35 | 35 | 33.7 | 34.6 | 34.6 | +0.25 (+0.73%) | 32,669 |
| 17 Jun 2016 | INR | 35.5 | 35.5 | 34.1 | 34.35 | 34.35 | -0.45 (-1.29%) | 81,059 |
| 16 Jun 2016 | INR | 36.5 | 36.5 | 34.3 | 34.8 | 34.8 | -1.6 (-4.40%) | 47,680 |
| 15 Jun 2016 | INR | 36.65 | 37.3 | 36.05 | 36.4 | 36.4 | +0.75 (+2.10%) | 248,264 |
| 14 Jun 2016 | INR | 33.9 | 35.9 | 33.7 | 35.65 | 35.65 | +1.95 (+5.79%) | 253,515 |
| 13 Jun 2016 | INR | 34 | 34.05 | 33.5 | 33.7 | 33.7 | -0.75 (-2.18%) | 32,953 |
| 10 Jun 2016 | INR | 33.85 | 35.5 | 33.5 | 34.45 | 34.45 | +0.5 (+1.47%) | 179,127 |
| 9 Jun 2016 | INR | 34.3 | 34.3 | 33.2 | 33.95 | 33.95 | 0.0 (0.0%) | 45,967 |
| 8 Jun 2016 | INR | 32.35 | 34.5 | 32.35 | 33.95 | 33.95 | +1.5 (+4.62%) | 98,705 |
| 7 Jun 2016 | INR | 32.95 | 33.25 | 32 | 32.45 | 32.45 | 0.0 (0.0%) | 59,975 |
| 6 Jun 2016 | INR | 32.15 | 32.6 | 32.05 | 32.45 | 32.45 | +0.25 (+0.78%) | 20,293 |
| 3 Jun 2016 | INR | 32.9 | 33.2 | 32.05 | 32.2 | 32.2 | -0.1 (-0.31%) | 39,254 |
| 2 Jun 2016 | INR | 33 | 33.45 | 30.3 | 32.3 | 32.3 | -0.7 (-2.12%) | 81,616 |
| 1 Jun 2016 | INR | 33.5 | 33.95 | 32.8 | 33 | 33 | -0.05 (-0.15%) | 55,928 |
| 31 May 2016 | INR | 35.5 | 35.5 | 32.05 | 33.05 | 33.05 | -1.9 (-5.44%) | 119,279 |
| 30 May 2016 | INR | 36.3 | 36.8 | 34.7 | 34.95 | 34.95 | -1 (-2.78%) | 91,301 |
