| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 44.1 | 44.5 | 43.85 | 44.25 | 44.25 | +0.35 (+0.80%) | 98,223 |
| 8 Jul 2016 | INR | 44.45 | 44.45 | 43.3 | 43.9 | 43.9 | -0.4 (-0.90%) | 94,895 |
| 7 Jul 2016 | INR | 43.85 | 44.55 | 43.85 | 44.3 | 44.3 | +0.45 (+1.03%) | 175,436 |
| 5 Jul 2016 | INR | 42.95 | 44.35 | 42.8 | 43.85 | 43.85 | +0.9 (+2.10%) | 236,247 |
| 4 Jul 2016 | INR | 42.55 | 43.45 | 42.55 | 42.95 | 42.95 | +0.4 (+0.94%) | 105,214 |
| 1 Jul 2016 | INR | 43 | 43.35 | 42.3 | 42.55 | 42.55 | -0.3 (-0.70%) | 92,859 |
| 30 Jun 2016 | INR | 42.9 | 43.1 | 42.55 | 42.85 | 42.85 | +0.4 (+0.94%) | 144,626 |
| 29 Jun 2016 | INR | 41.75 | 42.65 | 41.5 | 42.45 | 42.45 | +0.85 (+2.04%) | 160,696 |
| 28 Jun 2016 | INR | 41.9 | 41.95 | 41.25 | 41.6 | 41.6 | -0.1 (-0.24%) | 110,855 |
| 27 Jun 2016 | INR | 41.9 | 42.1 | 41.5 | 41.7 | 41.7 | +0.1 (+0.24%) | 90,487 |
| 24 Jun 2016 | INR | 41.1 | 41.75 | 40.7 | 41.6 | 41.6 | +0.25 (+0.60%) | 164,371 |
| 23 Jun 2016 | INR | 41.25 | 41.7 | 41.25 | 41.35 | 41.35 | +0.15 (+0.36%) | 86,066 |
| 22 Jun 2016 | INR | 41.9 | 42.1 | 41.05 | 41.2 | 41.2 | -0.75 (-1.79%) | 96,389 |
| 21 Jun 2016 | INR | 41.65 | 42.05 | 41.45 | 41.95 | 41.95 | +0.4 (+0.96%) | 133,847 |
| 20 Jun 2016 | INR | 41.2 | 41.65 | 40.9 | 41.55 | 41.55 | +0.3 (+0.73%) | 80,537 |
| 17 Jun 2016 | INR | 42.25 | 42.25 | 41.1 | 41.25 | 41.25 | -0.55 (-1.32%) | 167,142 |
| 16 Jun 2016 | INR | 41.95 | 41.95 | 41.55 | 41.8 | 41.8 | -0.15 (-0.36%) | 69,392 |
| 15 Jun 2016 | INR | 41.55 | 42 | 41.55 | 41.95 | 41.95 | +0.2 (+0.48%) | 71,826 |
| 14 Jun 2016 | INR | 41.4 | 41.9 | 41.4 | 41.75 | 41.75 | 0.0 (0.0%) | 54,210 |
| 13 Jun 2016 | INR | 41.4 | 41.85 | 41.25 | 41.75 | 41.75 | +0.15 (+0.36%) | 53,953 |
| 10 Jun 2016 | INR | 41.85 | 42.5 | 41.45 | 41.6 | 41.6 | -0.25 (-0.60%) | 234,561 |
| 9 Jun 2016 | INR | 41.95 | 43 | 41.75 | 41.85 | 41.85 | +0.15 (+0.36%) | 393,476 |
| 8 Jun 2016 | INR | 42.2 | 42.35 | 41.65 | 41.7 | 41.7 | -0.3 (-0.71%) | 48,081 |
| 7 Jun 2016 | INR | 41.95 | 42.2 | 41.6 | 42 | 42 | +0.35 (+0.84%) | 72,358 |
| 6 Jun 2016 | INR | 42.6 | 42.6 | 41.55 | 41.65 | 41.65 | -0.6 (-1.42%) | 137,310 |
| 3 Jun 2016 | INR | 42.1 | 42.5 | 41.85 | 42.25 | 42.25 | +0.25 (+0.60%) | 93,493 |
| 2 Jun 2016 | INR | 42.05 | 42.2 | 41.8 | 42 | 42 | +0.15 (+0.36%) | 78,310 |
| 1 Jun 2016 | INR | 42.85 | 43.55 | 41.7 | 41.85 | 41.85 | -1 (-2.33%) | 213,948 |
| 31 May 2016 | INR | 41.8 | 43.1 | 41.8 | 42.85 | 42.85 | +1.05 (+2.51%) | 180,871 |
| 30 May 2016 | INR | 41.85 | 42.75 | 41.45 | 41.8 | 41.8 | -0.05 (-0.12%) | 130,392 |
