| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2016 | INR | 22.6 | 22.7 | 21.9 | 22.05 | 22.05 | -0.5 (-2.22%) | 1,845,671 |
| 12 Jul 2016 | INR | 22.95 | 23.05 | 22.45 | 22.55 | 22.55 | -0.3 (-1.31%) | 1,521,760 |
| 11 Jul 2016 | INR | 22.9 | 23.4 | 22.65 | 22.85 | 22.85 | +0.2 (+0.88%) | 2,355,006 |
| 8 Jul 2016 | INR | 22.55 | 23 | 22.5 | 22.65 | 22.65 | +0.1 (+0.44%) | 1,746,652 |
| 7 Jul 2016 | INR | 22.6 | 23.1 | 22.4 | 22.55 | 22.55 | -0.05 (-0.22%) | 1,721,141 |
| 5 Jul 2016 | INR | 22.8 | 23.1 | 22.5 | 22.6 | 22.6 | -0.45 (-1.95%) | 2,013,539 |
| 4 Jul 2016 | INR | 23.1 | 23.4 | 22.6 | 23.05 | 23.05 | +0.15 (+0.66%) | 2,705,057 |
| 1 Jul 2016 | INR | 23.7 | 23.7 | 22.75 | 22.9 | 22.9 | -0.7 (-2.97%) | 3,189,246 |
| 30 Jun 2016 | INR | 24.5 | 24.65 | 23.4 | 23.6 | 23.6 | -0.55 (-2.28%) | 4,330,246 |
| 29 Jun 2016 | INR | 24.7 | 25.5 | 24 | 24.15 | 24.15 | +0.05 (+0.21%) | 18,383,389 |
| 28 Jun 2016 | INR | 23.3 | 24.2 | 23.05 | 24.1 | 24.1 | +0.65 (+2.77%) | 5,230,321 |
| 27 Jun 2016 | INR | 21.2 | 23.75 | 21.2 | 23.45 | 23.45 | +1.9 (+8.82%) | 5,971,434 |
| 24 Jun 2016 | INR | 21.5 | 21.7 | 20.7 | 21.55 | 21.55 | -0.45 (-2.05%) | 2,155,719 |
| 23 Jun 2016 | INR | 22.25 | 22.45 | 21.7 | 22 | 22 | -0.25 (-1.12%) | 1,064,564 |
| 22 Jun 2016 | INR | 22.85 | 22.95 | 21.8 | 22.25 | 22.25 | -0.35 (-1.55%) | 2,160,076 |
| 21 Jun 2016 | INR | 23.25 | 23.4 | 22.4 | 22.6 | 22.6 | -0.6 (-2.59%) | 1,697,496 |
| 20 Jun 2016 | INR | 23.1 | 23.45 | 22.75 | 23.2 | 23.2 | -0.3 (-1.28%) | 3,759,892 |
| 17 Jun 2016 | INR | 22.15 | 23.8 | 21.6 | 23.5 | 23.5 | +1.7 (+7.80%) | 12,203,971 |
| 16 Jun 2016 | INR | 21.75 | 22.25 | 21.7 | 21.8 | 21.8 | -0.1 (-0.46%) | 2,561,142 |
| 15 Jun 2016 | INR | 21.95 | 22.25 | 21.4 | 21.9 | 21.9 | +0.1 (+0.46%) | 1,412,888 |
| 14 Jun 2016 | INR | 22.3 | 22.4 | 21.7 | 21.8 | 21.8 | -0.25 (-1.13%) | 1,686,149 |
| 13 Jun 2016 | INR | 20.6 | 22.35 | 20.5 | 22.05 | 22.05 | +1.2 (+5.76%) | 3,967,180 |
| 10 Jun 2016 | INR | 20.25 | 22.25 | 20.15 | 20.85 | 20.85 | +0.75 (+3.73%) | 4,182,713 |
| 9 Jun 2016 | INR | 20.7 | 20.8 | 20 | 20.1 | 20.1 | -0.5 (-2.43%) | 1,489,594 |
| 8 Jun 2016 | INR | 20 | 20.75 | 20 | 20.6 | 20.6 | +0.5 (+2.49%) | 1,115,207 |
| 7 Jun 2016 | INR | 20.25 | 20.25 | 19.75 | 20.1 | 20.1 | -0.05 (-0.25%) | 1,295,951 |
| 6 Jun 2016 | INR | 20.35 | 20.65 | 19.85 | 20.15 | 20.15 | -0.15 (-0.74%) | 1,185,865 |
| 3 Jun 2016 | INR | 20.8 | 20.85 | 20.25 | 20.3 | 20.3 | -0.4 (-1.93%) | 1,010,173 |
| 2 Jun 2016 | INR | 20.7 | 20.9 | 20.35 | 20.7 | 20.7 | +0.05 (+0.24%) | 817,555 |
| 1 Jun 2016 | INR | 20.8 | 21.05 | 20.6 | 20.65 | 20.65 | -0.3 (-1.43%) | 997,846 |
