| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 29.8 | 29.8 | 29.45 | 29.6 | 29.6 | +0.35 (+1.20%) | 399,610 |
| 8 Jul 2016 | INR | 29.55 | 30.05 | 29.15 | 29.25 | 29.25 | -0.7 (-2.34%) | 879,601 |
| 7 Jul 2016 | INR | 30.15 | 30.45 | 29.9 | 29.95 | 29.95 | -0.2 (-0.66%) | 668,859 |
| 5 Jul 2016 | INR | 30.45 | 30.9 | 30 | 30.15 | 30.15 | -0.15 (-0.50%) | 1,584,304 |
| 4 Jul 2016 | INR | 30.1 | 30.95 | 30.1 | 30.3 | 30.3 | +0.2 (+0.66%) | 1,579,854 |
| 1 Jul 2016 | INR | 30.8 | 30.8 | 30 | 30.1 | 30.1 | -0.25 (-0.82%) | 1,888,253 |
| 30 Jun 2016 | INR | 30.8 | 31 | 29.8 | 30.35 | 30.35 | -0.05 (-0.16%) | 1,724,177 |
| 29 Jun 2016 | INR | 30.5 | 30.65 | 30 | 30.4 | 30.4 | -0.05 (-0.16%) | 658,830 |
| 28 Jun 2016 | INR | 29.35 | 30.65 | 29.35 | 30.45 | 30.45 | +1.1 (+3.75%) | 1,090,750 |
| 27 Jun 2016 | INR | 28.9 | 29.5 | 28.8 | 29.35 | 29.35 | +0.45 (+1.56%) | 507,459 |
| 24 Jun 2016 | INR | 29 | 29.1 | 27.15 | 28.9 | 28.9 | -0.5 (-1.70%) | 2,187,482 |
| 23 Jun 2016 | INR | 29.55 | 29.7 | 29.1 | 29.4 | 29.4 | -0.15 (-0.51%) | 445,597 |
| 22 Jun 2016 | INR | 30 | 30.3 | 29.4 | 29.55 | 29.55 | -0.45 (-1.50%) | 421,911 |
| 21 Jun 2016 | INR | 30.05 | 30.45 | 29.9 | 30 | 30 | +0.25 (+0.84%) | 548,278 |
| 20 Jun 2016 | INR | 29.5 | 30 | 29.5 | 29.75 | 29.75 | 0.0 (0.0%) | 274,876 |
| 17 Jun 2016 | INR | 30 | 30.3 | 29.6 | 29.75 | 29.75 | -0.15 (-0.50%) | 426,973 |
| 16 Jun 2016 | INR | 29.9 | 30.2 | 29.55 | 29.9 | 29.9 | -0.3 (-0.99%) | 530,696 |
| 15 Jun 2016 | INR | 30.45 | 30.45 | 30 | 30.2 | 30.2 | +0.15 (+0.50%) | 394,363 |
| 14 Jun 2016 | INR | 29.55 | 30.25 | 29.4 | 30.05 | 30.05 | +0.7 (+2.39%) | 700,587 |
| 13 Jun 2016 | INR | 29.6 | 29.6 | 29 | 29.35 | 29.35 | -0.35 (-1.18%) | 647,877 |
| 10 Jun 2016 | INR | 30 | 30.3 | 29.6 | 29.7 | 29.7 | -0.2 (-0.67%) | 811,078 |
| 9 Jun 2016 | INR | 31.15 | 31.5 | 29.7 | 29.9 | 29.9 | -0.8 (-2.61%) | 3,895,703 |
| 8 Jun 2016 | INR | 30 | 31.25 | 29.7 | 30.7 | 30.7 | +0.75 (+2.50%) | 805,545 |
| 7 Jun 2016 | INR | 29.3 | 30.15 | 29.15 | 29.95 | 29.95 | +0.85 (+2.92%) | 577,836 |
| 6 Jun 2016 | INR | 29.7 | 29.7 | 28.75 | 29.1 | 29.1 | -0.6 (-2.02%) | 620,303 |
| 3 Jun 2016 | INR | 30.45 | 30.45 | 29.55 | 29.7 | 29.7 | -0.5 (-1.66%) | 421,273 |
| 2 Jun 2016 | INR | 30.15 | 30.65 | 30.1 | 30.2 | 30.2 | +0.45 (+1.51%) | 737,077 |
| 1 Jun 2016 | INR | 30.05 | 30.5 | 29.55 | 29.75 | 29.75 | -0.05 (-0.17%) | 773,806 |
| 31 May 2016 | INR | 30.7 | 30.7 | 29.3 | 29.8 | 29.8 | -0.35 (-1.16%) | 697,432 |
| 30 May 2016 | INR | 30.15 | 30.5 | 29.75 | 30.15 | 30.15 | +0.05 (+0.17%) | 669,005 |
