| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2016 | INR | 41.85 | 42.25 | 40.25 | 41 | 41 | -0.8 (-1.91%) | 632,210 |
| 11 Jul 2016 | INR | 42.7 | 42.7 | 40.5 | 41.8 | 41.8 | +0.7 (+1.70%) | 846,619 |
| 8 Jul 2016 | INR | 41.25 | 41.95 | 40.8 | 41.1 | 41.1 | -0.15 (-0.36%) | 1,232,667 |
| 7 Jul 2016 | INR | 42.65 | 43 | 40 | 41.25 | 41.25 | -0.25 (-0.60%) | 1,125,415 |
| 5 Jul 2016 | INR | 42.3 | 44.35 | 40.75 | 41.5 | 41.5 | -1.15 (-2.70%) | 421,759 |
| 4 Jul 2016 | INR | 41.05 | 45 | 40.15 | 42.65 | 42.65 | +1.45 (+3.52%) | 1,013,773 |
| 1 Jul 2016 | INR | 41 | 41.45 | 40.25 | 41.2 | 41.2 | -0.15 (-0.36%) | 978,652 |
| 30 Jun 2016 | INR | 38 | 41.45 | 36.5 | 41.35 | 41.35 | +1.4 (+3.50%) | 2,041,799 |
| 29 Jun 2016 | INR | 44.15 | 44.6 | 36.55 | 39.95 | 39.95 | -4.45 (-10.02%) | 2,548,588 |
| 28 Jun 2016 | INR | 45.5 | 45.5 | 43.85 | 44.4 | 44.4 | -0.45 (-1.00%) | 1,536,578 |
| 27 Jun 2016 | INR | 44.05 | 44.95 | 44 | 44.85 | 44.85 | +0.35 (+0.79%) | 1,252,134 |
| 24 Jun 2016 | INR | 42.5 | 44.9 | 41.5 | 44.5 | 44.5 | +0.1 (+0.23%) | 1,294,782 |
| 23 Jun 2016 | INR | 45 | 45 | 43.65 | 44.4 | 44.4 | -0.3 (-0.67%) | 849,179 |
| 22 Jun 2016 | INR | 44.05 | 44.8 | 42.35 | 44.7 | 44.7 | +0.2 (+0.45%) | 2,635,027 |
| 21 Jun 2016 | INR | 45 | 46 | 44.05 | 44.5 | 44.5 | -0.25 (-0.56%) | 1,233,213 |
| 20 Jun 2016 | INR | 44 | 44.95 | 44 | 44.75 | 44.75 | -0.2 (-0.44%) | 1,577,294 |
| 17 Jun 2016 | INR | 44.75 | 46.45 | 44.3 | 44.95 | 44.95 | +0.15 (+0.33%) | 1,986,260 |
| 16 Jun 2016 | INR | 44.95 | 45.25 | 43.15 | 44.8 | 44.8 | 0.0 (0.0%) | 513,039 |
| 15 Jun 2016 | INR | 45 | 45.3 | 44.15 | 44.8 | 44.8 | -0.65 (-1.43%) | 480,171 |
| 14 Jun 2016 | INR | 45.8 | 45.8 | 44.1 | 45.45 | 45.45 | +0.15 (+0.33%) | 1,453,686 |
| 13 Jun 2016 | INR | 45 | 46.4 | 43.25 | 45.3 | 45.3 | +0.65 (+1.46%) | 876,001 |
| 10 Jun 2016 | INR | 45 | 45.2 | 44 | 44.65 | 44.65 | -0.15 (-0.33%) | 1,324,334 |
| 9 Jun 2016 | INR | 45.5 | 45.5 | 44.15 | 44.8 | 44.8 | -1.05 (-2.29%) | 1,408,106 |
| 8 Jun 2016 | INR | 45.5 | 46 | 45.05 | 45.85 | 45.85 | +0.35 (+0.77%) | 1,044,139 |
| 7 Jun 2016 | INR | 46 | 46.05 | 45 | 45.5 | 45.5 | -0.45 (-0.98%) | 1,546,694 |
| 6 Jun 2016 | INR | 46.2 | 47 | 45.3 | 45.95 | 45.95 | -1.1 (-2.34%) | 1,827,329 |
| 3 Jun 2016 | INR | 46.45 | 47.65 | 45 | 47.05 | 47.05 | +1.35 (+2.95%) | 3,050,149 |
| 2 Jun 2016 | INR | 46.25 | 46.35 | 45.25 | 45.7 | 45.7 | -0.55 (-1.19%) | 219,093 |
| 1 Jun 2016 | INR | 46.6 | 46.6 | 45.55 | 46.25 | 46.25 | +0.25 (+0.54%) | 1,092,249 |
| 31 May 2016 | INR | 46.15 | 47.25 | 45 | 46 | 46 | -0.65 (-1.39%) | 1,432,088 |
