| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 17.15 | 19.35 | 16.9 | 18.5 | 18.5 | +1.55 (+9.14%) | 392,217 |
| 8 Jul 2016 | INR | 17.4 | 17.4 | 16.75 | 16.95 | 16.95 | +0.05 (+0.30%) | 46,664 |
| 7 Jul 2016 | INR | 17 | 17.35 | 16.7 | 16.9 | 16.9 | 0.0 (0.0%) | 58,740 |
| 5 Jul 2016 | INR | 16.1 | 17.3 | 15.8 | 16.9 | 16.9 | +0.55 (+3.36%) | 93,528 |
| 4 Jul 2016 | INR | 16.55 | 16.6 | 16.2 | 16.35 | 16.35 | -0.1 (-0.61%) | 67,396 |
| 1 Jul 2016 | INR | 17.35 | 17.35 | 16.25 | 16.45 | 16.45 | -0.15 (-0.90%) | 33,378 |
| 30 Jun 2016 | INR | 17.45 | 17.7 | 16.5 | 16.6 | 16.6 | -0.55 (-3.21%) | 54,061 |
| 29 Jun 2016 | INR | 17.2 | 17.9 | 17.05 | 17.15 | 17.15 | -0.25 (-1.44%) | 229,064 |
| 28 Jun 2016 | INR | 15.05 | 17.8 | 15.05 | 17.4 | 17.4 | +2.55 (+17.17%) | 276,099 |
| 27 Jun 2016 | INR | 14.95 | 15.35 | 14.8 | 14.85 | 14.85 | +0.15 (+1.02%) | 25,220 |
| 24 Jun 2016 | INR | 14.55 | 15 | 14 | 14.7 | 14.7 | -0.25 (-1.67%) | 40,097 |
| 23 Jun 2016 | INR | 15.25 | 15.25 | 14.85 | 14.95 | 14.95 | -0.1 (-0.66%) | 19,117 |
| 22 Jun 2016 | INR | 15 | 15.4 | 15 | 15.05 | 15.05 | -0.15 (-0.99%) | 36,368 |
| 21 Jun 2016 | INR | 15.75 | 15.75 | 15.15 | 15.2 | 15.2 | -0.3 (-1.94%) | 18,836 |
| 20 Jun 2016 | INR | 14.9 | 15.65 | 14.9 | 15.5 | 15.5 | +0.4 (+2.65%) | 8,412 |
| 17 Jun 2016 | INR | 15.3 | 15.35 | 14.9 | 15.1 | 15.1 | 0.0 (0.0%) | 26,235 |
| 16 Jun 2016 | INR | 15.3 | 15.45 | 15 | 15.1 | 15.1 | -0.2 (-1.31%) | 19,026 |
| 15 Jun 2016 | INR | 15.1 | 15.5 | 15 | 15.3 | 15.3 | +0.35 (+2.34%) | 29,715 |
| 14 Jun 2016 | INR | 14.25 | 15.3 | 14.25 | 14.95 | 14.95 | -0.25 (-1.64%) | 27,386 |
| 13 Jun 2016 | INR | 15 | 15.25 | 14.95 | 15.2 | 15.2 | +0.25 (+1.67%) | 11,950 |
| 10 Jun 2016 | INR | 15.3 | 15.3 | 14.9 | 14.95 | 14.95 | -0.15 (-0.99%) | 19,860 |
| 9 Jun 2016 | INR | 14.85 | 15.15 | 14.85 | 15.1 | 15.1 | +0.05 (+0.33%) | 16,857 |
| 8 Jun 2016 | INR | 14.9 | 15.35 | 14.9 | 15.05 | 15.05 | +0.1 (+0.67%) | 36,532 |
| 7 Jun 2016 | INR | 15 | 15.5 | 14.8 | 14.95 | 14.95 | +0.1 (+0.67%) | 28,720 |
| 6 Jun 2016 | INR | 15.2 | 15.35 | 14.8 | 14.85 | 14.85 | -0.4 (-2.62%) | 15,543 |
| 3 Jun 2016 | INR | 15.5 | 16 | 14.9 | 15.25 | 15.25 | -0.55 (-3.48%) | 67,667 |
| 2 Jun 2016 | INR | 15.3 | 16.2 | 15.1 | 15.8 | 15.8 | +0.55 (+3.61%) | 13,769 |
| 1 Jun 2016 | INR | 15.75 | 15.75 | 15.25 | 15.25 | 15.25 | -0.3 (-1.93%) | 12,533 |
| 31 May 2016 | INR | 16.05 | 16.05 | 15.2 | 15.55 | 15.55 | -0.4 (-2.51%) | 46,144 |
| 30 May 2016 | INR | 16.3 | 16.5 | 15.9 | 15.95 | 15.95 | -0.05 (-0.31%) | 13,813 |
