| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 13.8 | 14.21 | 13.8 | 13.91 | 13.91 | +0.23 (+1.68%) | 286,753 |
| 8 Jul 2016 | INR | 13.75 | 13.77 | 13.41 | 13.68 | 13.68 | -0.01 (-0.07%) | 404,054 |
| 7 Jul 2016 | INR | 14 | 14 | 13.65 | 13.69 | 13.69 | -0.15 (-1.08%) | 379,462 |
| 5 Jul 2016 | INR | 13.8 | 13.94 | 13.52 | 13.84 | 13.84 | -0.08 (-0.57%) | 588,234 |
| 4 Jul 2016 | INR | 14.15 | 14.29 | 13.7 | 13.92 | 13.92 | -0.12 (-0.85%) | 777,730 |
| 1 Jul 2016 | INR | 13.7 | 14.26 | 13.55 | 14.04 | 14.04 | +0.35 (+2.56%) | 1,433,731 |
| 30 Jun 2016 | INR | 13.5 | 13.8 | 13.31 | 13.69 | 13.69 | +0.15 (+1.11%) | 158,648 |
| 29 Jun 2016 | INR | 13.38 | 13.7 | 13.3 | 13.54 | 13.54 | +0.25 (+1.88%) | 339,891 |
| 28 Jun 2016 | INR | 13 | 13.6 | 13 | 13.29 | 13.29 | +0.1 (+0.76%) | 328,516 |
| 27 Jun 2016 | INR | 12.9 | 13.29 | 12.9 | 13.19 | 13.19 | +0.32 (+2.49%) | 488,174 |
| 24 Jun 2016 | INR | 13.25 | 13.3 | 12.32 | 12.87 | 12.87 | -0.78 (-5.71%) | 464,976 |
| 23 Jun 2016 | INR | 13.9 | 13.9 | 13.39 | 13.65 | 13.65 | -0.26 (-1.87%) | 223,140 |
| 22 Jun 2016 | INR | 14.05 | 14.07 | 13.68 | 13.91 | 13.91 | -0.15 (-1.07%) | 98,353 |
| 21 Jun 2016 | INR | 14.1 | 14.2 | 13.9 | 14.06 | 14.06 | -0.04 (-0.28%) | 631,127 |
| 20 Jun 2016 | INR | 14.05 | 14.2 | 13.55 | 14.1 | 14.1 | +0.11 (+0.79%) | 618,257 |
| 17 Jun 2016 | INR | 14.44 | 14.5 | 13.85 | 13.99 | 13.99 | -0.62 (-4.24%) | 168,942 |
| 16 Jun 2016 | INR | 14.4 | 14.95 | 14.2 | 14.61 | 14.61 | -0.06 (-0.41%) | 422,794 |
| 15 Jun 2016 | INR | 14.39 | 14.87 | 13.96 | 14.67 | 14.67 | +0.39 (+2.73%) | 728,999 |
| 14 Jun 2016 | INR | 14.4 | 14.55 | 14.05 | 14.28 | 14.28 | -0.06 (-0.42%) | 53,166 |
| 13 Jun 2016 | INR | 14.4 | 14.6 | 13.75 | 14.34 | 14.34 | 0.0 (0.0%) | 222,703 |
| 10 Jun 2016 | INR | 13.99 | 14.4 | 13.86 | 14.34 | 14.34 | +0.43 (+3.09%) | 190,960 |
| 9 Jun 2016 | INR | 13.59 | 14.1 | 13.43 | 13.91 | 13.91 | +0.33 (+2.43%) | 188,988 |
| 8 Jun 2016 | INR | 13.18 | 13.65 | 13.11 | 13.58 | 13.58 | +0.56 (+4.30%) | 272,076 |
| 7 Jun 2016 | INR | 13.89 | 15.15 | 12.75 | 13.02 | 13.02 | -0.73 (-5.31%) | 1,060,750 |
| 6 Jun 2016 | INR | 14 | 14.07 | 13.6 | 13.75 | 13.75 | -0.23 (-1.65%) | 1,588,180 |
| 3 Jun 2016 | INR | 14 | 14.3 | 13.8 | 13.98 | 13.98 | +0.14 (+1.01%) | 1,356,105 |
| 2 Jun 2016 | INR | 14.1 | 14.2 | 13.69 | 13.84 | 13.84 | -0.21 (-1.49%) | 1,479,217 |
| 1 Jun 2016 | INR | 14.28 | 14.49 | 13.8 | 14.05 | 14.05 | -0.2 (-1.40%) | 1,474,610 |
| 31 May 2016 | INR | 13.9 | 14.5 | 13.25 | 14.25 | 14.25 | +0.09 (+0.64%) | 1,414,686 |
| 30 May 2016 | INR | 14.25 | 14.53 | 13.8 | 14.16 | 14.16 | -0.1 (-0.70%) | 1,489,903 |
