| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 72.9 | 74.6 | 71.55 | 73.15 | 73.15 | +2.25 (+3.17%) | 516,369 |
| 8 Jul 2016 | INR | 73.3 | 73.45 | 69.2 | 70.9 | 70.9 | -2.35 (-3.21%) | 640,484 |
| 7 Jul 2016 | INR | 73.95 | 74.6 | 72.85 | 73.25 | 73.25 | -0.6 (-0.81%) | 175,989 |
| 5 Jul 2016 | INR | 73.8 | 75.5 | 73.1 | 73.85 | 73.85 | +0.2 (+0.27%) | 533,088 |
| 4 Jul 2016 | INR | 74 | 74.5 | 73.4 | 73.65 | 73.65 | -0.15 (-0.20%) | 357,234 |
| 1 Jul 2016 | INR | 74 | 74.7 | 73.5 | 73.8 | 73.8 | +0.05 (+0.07%) | 385,043 |
| 30 Jun 2016 | INR | 72.75 | 74.2 | 72.35 | 73.75 | 73.75 | +1.85 (+2.57%) | 806,381 |
| 29 Jun 2016 | INR | 71.85 | 72.25 | 71.35 | 71.9 | 71.9 | +0.55 (+0.77%) | 324,112 |
| 28 Jun 2016 | INR | 71.55 | 72.9 | 71.05 | 71.35 | 71.35 | -0.4 (-0.56%) | 372,860 |
| 27 Jun 2016 | INR | 72.6 | 72.6 | 71.1 | 71.75 | 71.75 | +0.5 (+0.70%) | 671,183 |
| 24 Jun 2016 | INR | 70.1 | 71.8 | 67.75 | 71.25 | 71.25 | -1.35 (-1.86%) | 672,336 |
| 23 Jun 2016 | INR | 72.65 | 73 | 71 | 72.6 | 72.6 | +0.35 (+0.48%) | 1,152,677 |
| 22 Jun 2016 | INR | 73 | 73.05 | 71.55 | 72.25 | 72.25 | -0.15 (-0.21%) | 369,028 |
| 21 Jun 2016 | INR | 74.7 | 74.7 | 72.1 | 72.4 | 72.4 | -1.55 (-2.10%) | 294,188 |
| 20 Jun 2016 | INR | 74.6 | 75.85 | 73.55 | 73.95 | 73.95 | -0.8 (-1.07%) | 329,391 |
| 17 Jun 2016 | INR | 75.1 | 75.45 | 74.2 | 74.75 | 74.75 | +0.4 (+0.54%) | 1,984,189 |
| 16 Jun 2016 | INR | 75.45 | 76.8 | 73.3 | 74.35 | 74.35 | -0.1 (-0.13%) | 1,013,412 |
| 15 Jun 2016 | INR | 73.1 | 75.2 | 72.6 | 74.45 | 74.45 | +2.15 (+2.97%) | 2,241,092 |
| 14 Jun 2016 | INR | 69.65 | 73.35 | 69.65 | 72.3 | 72.3 | +3 (+4.33%) | 737,933 |
| 13 Jun 2016 | INR | 70 | 70.15 | 68.7 | 69.3 | 69.3 | -1.6 (-2.26%) | 304,025 |
| 10 Jun 2016 | INR | 71.4 | 71.8 | 69.3 | 70.9 | 70.9 | -0.4 (-0.56%) | 413,970 |
| 9 Jun 2016 | INR | 72.4 | 72.75 | 71 | 71.3 | 71.3 | -0.75 (-1.04%) | 351,479 |
| 8 Jun 2016 | INR | 71.5 | 72.5 | 70.65 | 72.05 | 72.05 | +0.8 (+1.12%) | 346,012 |
| 7 Jun 2016 | INR | 71.5 | 72.1 | 70.35 | 71.25 | 71.25 | +0.7 (+0.99%) | 451,163 |
| 6 Jun 2016 | INR | 71.85 | 72.8 | 69.75 | 70.55 | 70.55 | -1.1 (-1.54%) | 563,628 |
| 3 Jun 2016 | INR | 74.5 | 76.15 | 71.3 | 71.65 | 71.65 | -2.35 (-3.18%) | 1,402,775 |
| 2 Jun 2016 | INR | 68.35 | 74.8 | 67.4 | 74 | 74 | +5.8 (+8.50%) | 2,938,728 |
| 1 Jun 2016 | INR | 66.9 | 69.1 | 66 | 68.2 | 68.2 | +1.9 (+2.87%) | 547,903 |
| 31 May 2016 | INR | 68.9 | 69.35 | 65.7 | 66.3 | 66.3 | -1.75 (-2.57%) | 1,000,049 |
| 30 May 2016 | INR | 60 | 68.8 | 60 | 68.05 | 68.05 | +8.05 (+13.42%) | 2,875,915 |
