| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2016 | INR | 50.5 | 51.3 | 50.3 | 50.95 | 50.95 | +0.45 (+0.89%) | 8,224 |
| 11 Jul 2016 | INR | 51.15 | 51.9 | 49.75 | 50.5 | 50.5 | 0.0 (0.0%) | 27,785 |
| 8 Jul 2016 | INR | 48.6 | 50.9 | 48.5 | 50.5 | 50.5 | +1.15 (+2.33%) | 11,408 |
| 7 Jul 2016 | INR | 49.25 | 50.75 | 49.2 | 49.35 | 49.35 | -0.45 (-0.90%) | 16,514 |
| 5 Jul 2016 | INR | 51 | 51.65 | 49.5 | 49.8 | 49.8 | -1.8 (-3.49%) | 14,163 |
| 4 Jul 2016 | INR | 52.55 | 52.55 | 51.4 | 51.6 | 51.6 | +0.3 (+0.58%) | 8,643 |
| 1 Jul 2016 | INR | 51.25 | 52.5 | 51 | 51.3 | 51.3 | +0.85 (+1.68%) | 31,821 |
| 30 Jun 2016 | INR | 51 | 51.7 | 50.2 | 50.45 | 50.45 | +0.4 (+0.80%) | 33,804 |
| 29 Jun 2016 | INR | 48.9 | 50.5 | 48.3 | 50.05 | 50.05 | +1.7 (+3.52%) | 31,699 |
| 28 Jun 2016 | INR | 48.9 | 50.1 | 48.25 | 48.35 | 48.35 | 0.0 (0.0%) | 15,320 |
| 27 Jun 2016 | INR | 48.75 | 49.1 | 47.6 | 48.35 | 48.35 | +0.5 (+1.04%) | 16,320 |
| 24 Jun 2016 | INR | 47.1 | 48.45 | 45.1 | 47.85 | 47.85 | -2.6 (-5.15%) | 45,696 |
| 23 Jun 2016 | INR | 47.35 | 53 | 47.35 | 50.45 | 50.45 | +2.2 (+4.56%) | 151,339 |
| 22 Jun 2016 | INR | 53.45 | 53.45 | 47.8 | 48.25 | 48.25 | -0.45 (-0.92%) | 57,969 |
| 21 Jun 2016 | INR | 48 | 49.25 | 47.1 | 48.7 | 48.7 | +0.8 (+1.67%) | 22,351 |
| 20 Jun 2016 | INR | 47 | 48.5 | 46.4 | 47.9 | 47.9 | +0.4 (+0.84%) | 14,389 |
| 17 Jun 2016 | INR | 47.8 | 48.5 | 47.15 | 47.5 | 47.5 | +0.4 (+0.85%) | 16,748 |
| 16 Jun 2016 | INR | 46.1 | 47.5 | 46.1 | 47.1 | 47.1 | +1.85 (+4.09%) | 13,784 |
| 15 Jun 2016 | INR | 45.5 | 46 | 44.7 | 45.25 | 45.25 | -0.2 (-0.44%) | 13,061 |
| 14 Jun 2016 | INR | 45.8 | 45.8 | 44.6 | 45.45 | 45.45 | +0.5 (+1.11%) | 15,157 |
| 13 Jun 2016 | INR | 44.6 | 46 | 44.4 | 44.95 | 44.95 | -1.2 (-2.60%) | 5,953 |
| 10 Jun 2016 | INR | 46.55 | 46.95 | 44.15 | 46.15 | 46.15 | -0.1 (-0.22%) | 10,402 |
| 9 Jun 2016 | INR | 44.05 | 46.75 | 44.05 | 46.25 | 46.25 | -0.1 (-0.22%) | 7,255 |
| 8 Jun 2016 | INR | 44.95 | 46.75 | 44.4 | 46.35 | 46.35 | +1.9 (+4.27%) | 11,306 |
| 7 Jun 2016 | INR | 45 | 45.45 | 44.1 | 44.45 | 44.45 | -0.55 (-1.22%) | 7,180 |
| 6 Jun 2016 | INR | 45.9 | 45.95 | 44.4 | 45 | 45 | -0.4 (-0.88%) | 4,556 |
| 3 Jun 2016 | INR | 45.75 | 46.45 | 44.75 | 45.4 | 45.4 | +0.75 (+1.68%) | 9,197 |
| 2 Jun 2016 | INR | 45.95 | 45.95 | 44.05 | 44.65 | 44.65 | -1 (-2.19%) | 4,521 |
| 1 Jun 2016 | INR | 44.25 | 45.75 | 44.25 | 45.65 | 45.65 | +1.05 (+2.35%) | 4,990 |
| 31 May 2016 | INR | 44.55 | 45.05 | 43 | 44.6 | 44.6 | -0.1 (-0.22%) | 14,507 |
