| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2016 | INR | 44.1 | 44.2 | 43.6 | 43.65 | 43.65 | +0.2 (+0.46%) | 1,853 |
| 11 Jul 2016 | INR | 44.95 | 44.95 | 43.45 | 43.45 | 43.45 | -0.15 (-0.34%) | 2,422 |
| 8 Jul 2016 | INR | 44.5 | 44.5 | 43.5 | 43.6 | 43.6 | -0.15 (-0.34%) | 2,790 |
| 7 Jul 2016 | INR | 43.7 | 44.9 | 43.6 | 43.75 | 43.75 | -0.05 (-0.11%) | 5,860 |
| 5 Jul 2016 | INR | 44.4 | 44.5 | 43.8 | 43.8 | 43.8 | -1 (-2.23%) | 4,111 |
| 4 Jul 2016 | INR | 44.75 | 45.1 | 44.2 | 44.8 | 44.8 | +0.2 (+0.45%) | 13,206 |
| 1 Jul 2016 | INR | 45.05 | 45.9 | 44.45 | 44.6 | 44.6 | +0.15 (+0.34%) | 24,207 |
| 30 Jun 2016 | INR | 43.85 | 44.85 | 43.7 | 44.45 | 44.45 | +1.45 (+3.37%) | 22,148 |
| 29 Jun 2016 | INR | 43.35 | 43.7 | 42.85 | 43 | 43 | +0.2 (+0.47%) | 11,376 |
| 28 Jun 2016 | INR | 42.5 | 43.75 | 42.5 | 42.8 | 42.8 | +0.6 (+1.42%) | 38,026 |
| 27 Jun 2016 | INR | 41.95 | 43 | 41.4 | 42.2 | 42.2 | +0.5 (+1.20%) | 44,619 |
| 24 Jun 2016 | INR | 41.1 | 42.35 | 40 | 41.7 | 41.7 | +0.1 (+0.24%) | 8,140 |
| 23 Jun 2016 | INR | 41.65 | 43.05 | 41.5 | 41.6 | 41.6 | +0.1 (+0.24%) | 46,760 |
| 22 Jun 2016 | INR | 42 | 43.3 | 41.25 | 41.5 | 41.5 | -0.75 (-1.78%) | 10,601 |
| 21 Jun 2016 | INR | 43.1 | 43.2 | 42 | 42.25 | 42.25 | -1.2 (-2.76%) | 5,690 |
| 20 Jun 2016 | INR | 43.25 | 44 | 42.55 | 43.45 | 43.45 | +0.2 (+0.46%) | 10,293 |
| 17 Jun 2016 | INR | 44.5 | 44.8 | 43.2 | 43.25 | 43.25 | -0.4 (-0.92%) | 6,437 |
| 16 Jun 2016 | INR | 44.05 | 45.5 | 43.45 | 43.65 | 43.65 | +0.05 (+0.11%) | 126,360 |
| 15 Jun 2016 | INR | 43.95 | 45.5 | 43.5 | 43.6 | 43.6 | +0.1 (+0.23%) | 127,518 |
| 14 Jun 2016 | INR | 44 | 44.2 | 43.25 | 43.5 | 43.5 | +0.15 (+0.35%) | 15,851 |
| 13 Jun 2016 | INR | 44 | 44 | 43.1 | 43.35 | 43.35 | -1.1 (-2.47%) | 11,424 |
| 10 Jun 2016 | INR | 45.6 | 45.65 | 44.15 | 44.45 | 44.45 | -0.1 (-0.22%) | 15,167 |
| 9 Jun 2016 | INR | 46.45 | 46.45 | 44.15 | 44.55 | 44.55 | +0.6 (+1.37%) | 314,837 |
| 8 Jun 2016 | INR | 43 | 45.9 | 43 | 43.95 | 43.95 | +1.6 (+3.78%) | 84,226 |
| 7 Jun 2016 | INR | 42 | 43.3 | 41.5 | 42.35 | 42.35 | +0.55 (+1.32%) | 26,166 |
| 6 Jun 2016 | INR | 41.05 | 44 | 40.2 | 41.8 | 41.8 | +0.6 (+1.46%) | 48,967 |
| 3 Jun 2016 | INR | 41.5 | 42.3 | 40.55 | 41.2 | 41.2 | -0.6 (-1.44%) | 36,654 |
| 2 Jun 2016 | INR | 41 | 43 | 40.1 | 41.8 | 41.8 | +1.45 (+3.59%) | 40,619 |
| 1 Jun 2016 | INR | 40.7 | 41 | 40.35 | 40.35 | 40.35 | -0.05 (-0.12%) | 1,850 |
| 31 May 2016 | INR | 40.6 | 41 | 38 | 40.4 | 40.4 | -0.85 (-2.06%) | 12,719 |
