| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 16.9 | 17.5 | 16.4 | 17.2 | 17.2 | +0.3 (+1.78%) | 15,933 |
| 8 Jul 2016 | INR | 16.45 | 17.35 | 16.35 | 16.9 | 16.9 | +0.1 (+0.60%) | 7,149 |
| 7 Jul 2016 | INR | 16.6 | 17 | 16.35 | 16.8 | 16.8 | +0.8 (+5%) | 4,415 |
| 5 Jul 2016 | INR | 16.55 | 16.55 | 15.85 | 16 | 16 | -0.55 (-3.32%) | 15,531 |
| 4 Jul 2016 | INR | 16.65 | 17.5 | 16.2 | 16.55 | 16.55 | -0.75 (-4.34%) | 17,045 |
| 1 Jul 2016 | INR | 17 | 17.6 | 16.9 | 17.3 | 17.3 | +0.1 (+0.58%) | 7,829 |
| 30 Jun 2016 | INR | 16.9 | 17.55 | 16.6 | 17.2 | 17.2 | +0.55 (+3.30%) | 10,190 |
| 29 Jun 2016 | INR | 16.5 | 17.9 | 16.5 | 16.65 | 16.65 | +0.35 (+2.15%) | 21,439 |
| 28 Jun 2016 | INR | 16 | 16.45 | 15.5 | 16.3 | 16.3 | +0.25 (+1.56%) | 23,146 |
| 27 Jun 2016 | INR | 15.3 | 16.55 | 15 | 16.05 | 16.05 | +0.1 (+0.63%) | 11,009 |
| 24 Jun 2016 | INR | 15.15 | 16.1 | 14.3 | 15.95 | 15.95 | -0.25 (-1.54%) | 29,931 |
| 23 Jun 2016 | INR | 16.2 | 16.6 | 15.35 | 16.2 | 16.2 | +0.05 (+0.31%) | 23,158 |
| 22 Jun 2016 | INR | 16.5 | 16.5 | 16.1 | 16.15 | 16.15 | -0.45 (-2.71%) | 13,470 |
| 21 Jun 2016 | INR | 17 | 17 | 16.45 | 16.6 | 16.6 | -0.2 (-1.19%) | 14,752 |
| 20 Jun 2016 | INR | 16.9 | 17 | 16.5 | 16.8 | 16.8 | -0.05 (-0.30%) | 11,162 |
| 17 Jun 2016 | INR | 17 | 17.5 | 16.5 | 16.85 | 16.85 | -0.2 (-1.17%) | 4,605 |
| 16 Jun 2016 | INR | 17.6 | 18 | 16.5 | 17.05 | 17.05 | -0.1 (-0.58%) | 21,886 |
| 15 Jun 2016 | INR | 16.55 | 17.5 | 16.55 | 17.15 | 17.15 | -0.2 (-1.15%) | 20,112 |
| 14 Jun 2016 | INR | 17 | 17.45 | 16.95 | 17.35 | 17.35 | +0.15 (+0.87%) | 5,221 |
| 13 Jun 2016 | INR | 17.05 | 17.55 | 16.55 | 17.2 | 17.2 | -0.3 (-1.71%) | 11,890 |
| 10 Jun 2016 | INR | 17.75 | 18.25 | 17.5 | 17.5 | 17.5 | -0.5 (-2.78%) | 6,625 |
| 9 Jun 2016 | INR | 18.4 | 18.4 | 17.85 | 18 | 18 | +0.25 (+1.41%) | 3,835 |
| 8 Jun 2016 | INR | 18.6 | 18.6 | 17.25 | 17.75 | 17.75 | -0.6 (-3.27%) | 3,534 |
| 7 Jun 2016 | INR | 18.4 | 18.4 | 17 | 18.35 | 18.35 | +0.5 (+2.80%) | 4,705 |
| 6 Jun 2016 | INR | 18.85 | 18.85 | 17.5 | 17.85 | 17.85 | -0.35 (-1.92%) | 16,619 |
| 3 Jun 2016 | INR | 18.75 | 19 | 17.65 | 18.2 | 18.2 | 0.0 (0.0%) | 13,130 |
| 2 Jun 2016 | INR | 18 | 18.25 | 17.8 | 18.2 | 18.2 | 0.0 (0.0%) | 2,281 |
| 1 Jun 2016 | INR | 18.65 | 18.65 | 17.8 | 18.2 | 18.2 | -0.05 (-0.27%) | 13,034 |
| 31 May 2016 | INR | 18.25 | 18.7 | 17.95 | 18.25 | 18.25 | -0.4 (-2.14%) | 6,355 |
| 30 May 2016 | INR | 19 | 19 | 18.1 | 18.65 | 18.65 | +0.6 (+3.32%) | 2,996 |
