| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2016 | INR | 16.8 | 17.3 | 16.5 | 16.8 | 16.8 | -0.3 (-1.75%) | 9,801 |
| 7 Jul 2016 | INR | 17.15 | 17.4 | 17 | 17.1 | 17.1 | -0.3 (-1.72%) | 12,870 |
| 5 Jul 2016 | INR | 17.9 | 17.9 | 17.35 | 17.4 | 17.4 | -0.25 (-1.42%) | 6,267 |
| 4 Jul 2016 | INR | 16.6 | 18.1 | 16.6 | 17.65 | 17.65 | +0.65 (+3.82%) | 47,997 |
| 1 Jul 2016 | INR | 17.1 | 17.65 | 16.85 | 17 | 17 | +0.1 (+0.59%) | 8,768 |
| 30 Jun 2016 | INR | 16.85 | 17.5 | 16.6 | 16.9 | 16.9 | +0.05 (+0.30%) | 6,962 |
| 29 Jun 2016 | INR | 17.35 | 17.4 | 16.6 | 16.85 | 16.85 | +0.2 (+1.20%) | 3,574 |
| 28 Jun 2016 | INR | 17 | 17.6 | 16.65 | 16.65 | 16.65 | -0.5 (-2.92%) | 7,663 |
| 27 Jun 2016 | INR | 15.95 | 17.8 | 15.95 | 17.15 | 17.15 | +1.4 (+8.89%) | 24,057 |
| 24 Jun 2016 | INR | 16 | 16 | 14.65 | 15.75 | 15.75 | -0.15 (-0.94%) | 19,492 |
| 23 Jun 2016 | INR | 16.1 | 16.45 | 15.75 | 15.9 | 15.9 | -0.2 (-1.24%) | 5,641 |
| 22 Jun 2016 | INR | 16.35 | 16.95 | 15.75 | 16.1 | 16.1 | -0.2 (-1.23%) | 16,057 |
| 21 Jun 2016 | INR | 16.45 | 16.6 | 16.1 | 16.3 | 16.3 | -0.35 (-2.10%) | 2,310 |
| 20 Jun 2016 | INR | 16.9 | 17.35 | 16.4 | 16.65 | 16.65 | -0.3 (-1.77%) | 11,470 |
| 17 Jun 2016 | INR | 17.1 | 17.2 | 16.45 | 16.95 | 16.95 | +0.25 (+1.50%) | 3,360 |
| 16 Jun 2016 | INR | 17.95 | 17.95 | 16.3 | 16.7 | 16.7 | -0.75 (-4.30%) | 3,555 |
| 15 Jun 2016 | INR | 17 | 18.3 | 17 | 17.45 | 17.45 | +0.5 (+2.95%) | 30,070 |
| 14 Jun 2016 | INR | 17.4 | 17.4 | 16.6 | 16.95 | 16.95 | -0.3 (-1.74%) | 5,209 |
| 13 Jun 2016 | INR | 16.75 | 17.45 | 16.75 | 17.25 | 17.25 | +0.05 (+0.29%) | 8,933 |
| 10 Jun 2016 | INR | 18.95 | 18.95 | 17 | 17.2 | 17.2 | -0.9 (-4.97%) | 10,649 |
| 9 Jun 2016 | INR | 17.5 | 19.15 | 17.35 | 18.1 | 18.1 | +0.65 (+3.72%) | 49,842 |
| 8 Jun 2016 | INR | 15.5 | 18.4 | 15.5 | 17.45 | 17.45 | +1.95 (+12.58%) | 37,445 |
| 7 Jun 2016 | INR | 15.3 | 15.7 | 15.25 | 15.5 | 15.5 | -0.2 (-1.27%) | 3,952 |
| 6 Jun 2016 | INR | 15.2 | 15.7 | 15.2 | 15.7 | 15.7 | +0.15 (+0.96%) | 4,350 |
| 3 Jun 2016 | INR | 16 | 16.15 | 15.5 | 15.55 | 15.55 | -0.05 (-0.32%) | 8,116 |
| 2 Jun 2016 | INR | 15.6 | 16 | 15.6 | 15.6 | 15.6 | -0.15 (-0.95%) | 2,592 |
| 1 Jun 2016 | INR | 15 | 16.15 | 14.75 | 15.75 | 15.75 | +0.25 (+1.61%) | 7,263 |
| 31 May 2016 | INR | 15.6 | 16 | 15.5 | 15.5 | 15.5 | -0.5 (-3.13%) | 1,070 |
| 30 May 2016 | INR | 15.7 | 16.2 | 15.6 | 16 | 16 | +0.1 (+0.63%) | 5,105 |
| 27 May 2016 | INR | 15.8 | 16.1 | 15.65 | 15.9 | 15.9 | -0.1 (-0.63%) | 4,250 |
