| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 42.05 | 42.25 | 41.55 | 41.85 | 41.85 | +0.4 (+0.97%) | 252,876 |
| 8 Jul 2016 | INR | 41.95 | 42.3 | 40.85 | 41.45 | 41.45 | +0.95 (+2.35%) | 711,821 |
| 7 Jul 2016 | INR | 40 | 41 | 40 | 40.5 | 40.5 | +0.5 (+1.25%) | 336,737 |
| 5 Jul 2016 | INR | 39 | 41 | 38.95 | 40 | 40 | +1.15 (+2.96%) | 696,977 |
| 4 Jul 2016 | INR | 38.9 | 39.7 | 38.65 | 38.85 | 38.85 | +0.1 (+0.26%) | 223,338 |
| 1 Jul 2016 | INR | 39 | 39 | 38.05 | 38.75 | 38.75 | +0.85 (+2.24%) | 158,657 |
| 30 Jun 2016 | INR | 38 | 38.25 | 36.85 | 37.9 | 37.9 | +0.25 (+0.66%) | 150,827 |
| 29 Jun 2016 | INR | 37.7 | 38 | 37.1 | 37.65 | 37.65 | +0.85 (+2.31%) | 126,042 |
| 28 Jun 2016 | INR | 36.8 | 37.35 | 36.6 | 36.8 | 36.8 | +0.25 (+0.68%) | 142,687 |
| 27 Jun 2016 | INR | 36.4 | 37 | 36.3 | 36.55 | 36.55 | +0.35 (+0.97%) | 119,873 |
| 24 Jun 2016 | INR | 36.9 | 36.9 | 34.95 | 36.2 | 36.2 | -1.1 (-2.95%) | 375,273 |
| 23 Jun 2016 | INR | 37.4 | 37.55 | 36.6 | 37.3 | 37.3 | +0.4 (+1.08%) | 125,982 |
| 22 Jun 2016 | INR | 38.05 | 38.3 | 36.8 | 36.9 | 36.9 | -1.15 (-3.02%) | 227,195 |
| 21 Jun 2016 | INR | 38.55 | 38.8 | 37.95 | 38.05 | 38.05 | -0.25 (-0.65%) | 171,228 |
| 20 Jun 2016 | INR | 38.45 | 38.45 | 37.8 | 38.3 | 38.3 | -0.3 (-0.78%) | 123,058 |
| 17 Jun 2016 | INR | 39.1 | 39.45 | 38.3 | 38.6 | 38.6 | -0.4 (-1.03%) | 150,868 |
| 16 Jun 2016 | INR | 39 | 39.5 | 38.3 | 39 | 39 | +0.6 (+1.56%) | 400,133 |
| 15 Jun 2016 | INR | 38 | 38.55 | 37.75 | 38.4 | 38.4 | +0.65 (+1.72%) | 211,283 |
| 14 Jun 2016 | INR | 37 | 37.95 | 37 | 37.75 | 37.75 | +0.9 (+2.44%) | 292,508 |
| 13 Jun 2016 | INR | 36.2 | 37.2 | 35.55 | 36.85 | 36.85 | +0.6 (+1.66%) | 286,460 |
| 10 Jun 2016 | INR | 36.5 | 36.9 | 36.15 | 36.25 | 36.25 | -0.1 (-0.28%) | 143,576 |
| 9 Jun 2016 | INR | 36.4 | 37.25 | 36.25 | 36.35 | 36.35 | -0.1 (-0.27%) | 193,008 |
| 8 Jun 2016 | INR | 36.05 | 36.8 | 36.05 | 36.45 | 36.45 | +0.35 (+0.97%) | 83,001 |
| 7 Jun 2016 | INR | 36.45 | 36.55 | 35.95 | 36.1 | 36.1 | -0.25 (-0.69%) | 169,126 |
| 6 Jun 2016 | INR | 36.8 | 37.2 | 35.9 | 36.35 | 36.35 | -0.45 (-1.22%) | 183,990 |
| 3 Jun 2016 | INR | 37.2 | 37.5 | 36.7 | 36.8 | 36.8 | -0.15 (-0.41%) | 116,188 |
| 2 Jun 2016 | INR | 37.4 | 37.5 | 36.65 | 36.95 | 36.95 | 0.0 (0.0%) | 126,279 |
| 1 Jun 2016 | INR | 36 | 37.4 | 35.55 | 36.95 | 36.95 | +1.1 (+3.07%) | 270,340 |
| 31 May 2016 | INR | 36.8 | 36.8 | 35.2 | 35.85 | 35.85 | -0.25 (-0.69%) | 168,137 |
| 30 May 2016 | INR | 36.2 | 36.35 | 35.65 | 36.1 | 36.1 | +0.55 (+1.55%) | 175,631 |
