| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 16.1 | 16.1 | 15.8 | 15.9 | 7.632 | 0.0 (0.0%) | 98,201 |
| 8 Jul 2016 | INR | 16.05 | 16.15 | 15.6 | 15.9 | 7.632 | -0.1 (-0.63%) | 76,812 |
| 7 Jul 2016 | INR | 15.7 | 16.4 | 15.6 | 16 | 7.68 | +0.4 (+2.56%) | 242,234 |
| 5 Jul 2016 | INR | 16 | 16.05 | 15.35 | 15.6 | 7.488 | -0.4 (-2.50%) | 136,505 |
| 4 Jul 2016 | INR | 15.8 | 16.05 | 15 | 16 | 7.68 | +0.4 (+2.56%) | 222,805 |
| 1 Jul 2016 | INR | 15.45 | 16.2 | 15.25 | 15.6 | 7.488 | +0.3 (+1.96%) | 548,952 |
| 30 Jun 2016 | INR | 15.6 | 15.6 | 14.85 | 15.3 | 7.344 | +0.45 (+3.03%) | 111,571 |
| 29 Jun 2016 | INR | 14.95 | 15.15 | 14.55 | 14.85 | 7.128 | +0.3 (+2.06%) | 611,782 |
| 28 Jun 2016 | INR | 14.75 | 15 | 14.45 | 14.55 | 6.984 | -0.25 (-1.69%) | 148,390 |
| 27 Jun 2016 | INR | 15 | 15.15 | 14.5 | 14.8 | 7.104 | -0.15 (-1.00%) | 1,187,132 |
| 24 Jun 2016 | INR | 15.35 | 15.35 | 14.5 | 14.95 | 7.176 | -0.45 (-2.92%) | 137,680 |
| 23 Jun 2016 | INR | 15.85 | 15.85 | 15.25 | 15.4 | 7.392 | -0.2 (-1.28%) | 663,276 |
| 22 Jun 2016 | INR | 15.75 | 15.95 | 15.5 | 15.6 | 7.488 | -0.1 (-0.64%) | 46,648 |
| 21 Jun 2016 | INR | 16.65 | 16.65 | 15.5 | 15.7 | 7.536 | -0.3 (-1.88%) | 73,082 |
| 20 Jun 2016 | INR | 16 | 16.1 | 15.8 | 16 | 7.68 | +0.1 (+0.63%) | 46,217 |
| 17 Jun 2016 | INR | 16.25 | 16.3 | 15.85 | 15.9 | 7.632 | -0.05 (-0.31%) | 125,585 |
| 16 Jun 2016 | INR | 16.6 | 16.6 | 15.85 | 15.95 | 7.656 | -0.3 (-1.85%) | 317,805 |
| 15 Jun 2016 | INR | 17.3 | 17.3 | 16.1 | 16.25 | 7.8 | -0.65 (-3.85%) | 217,620 |
| 14 Jun 2016 | INR | 16.2 | 17.5 | 16.05 | 16.9 | 8.112 | +0.9 (+5.63%) | 160,833 |
| 13 Jun 2016 | INR | 16.5 | 16.6 | 15.7 | 16 | 7.68 | -0.55 (-3.32%) | 139,698 |
| 10 Jun 2016 | INR | 17.2 | 17.2 | 16.35 | 16.55 | 7.944 | -0.35 (-2.07%) | 143,114 |
| 9 Jun 2016 | INR | 17 | 17.35 | 16.85 | 16.9 | 8.112 | 0.0 (0.0%) | 80,696 |
| 8 Jun 2016 | INR | 16.6 | 17.5 | 16.6 | 16.9 | 8.112 | +0.3 (+1.81%) | 195,162 |
| 7 Jun 2016 | INR | 17 | 17 | 16.45 | 16.6 | 7.968 | -0.3 (-1.78%) | 94,353 |
| 6 Jun 2016 | INR | 17.8 | 17.85 | 16.75 | 16.9 | 8.112 | -0.9 (-5.06%) | 93,045 |
| 3 Jun 2016 | INR | 18.6 | 18.6 | 17.5 | 17.8 | 8.544 | -0.8 (-4.30%) | 88,695 |
| 2 Jun 2016 | INR | 19.5 | 19.5 | 18.5 | 18.6 | 8.928 | -0.55 (-2.87%) | 66,336 |
| 1 Jun 2016 | INR | 20.3 | 20.3 | 19 | 19.15 | 9.192 | -0.75 (-3.77%) | 156,625 |
| 31 May 2016 | INR | 18.85 | 20.1 | 18.5 | 19.9 | 9.552 | +1.55 (+8.45%) | 268,493 |
| 30 May 2016 | INR | 20.25 | 20.45 | 17.85 | 18.35 | 8.808 | -0.6 (-3.17%) | 273,974 |
