| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 61.85 | 62.65 | 61.05 | 61.45 | 61.45 | +0.5 (+0.82%) | 891,443 |
| 8 Jul 2016 | INR | 60 | 61.45 | 59.15 | 60.95 | 60.95 | +0.9 (+1.50%) | 1,002,266 |
| 7 Jul 2016 | INR | 60.2 | 61.2 | 59.7 | 60.05 | 60.05 | -0.15 (-0.25%) | 989,991 |
| 5 Jul 2016 | INR | 60.85 | 61.85 | 60 | 60.2 | 60.2 | -0.65 (-1.07%) | 1,076,045 |
| 4 Jul 2016 | INR | 59.5 | 61.4 | 59.5 | 60.85 | 60.85 | +1.8 (+3.05%) | 889,414 |
| 1 Jul 2016 | INR | 58.15 | 60.25 | 58.05 | 59.05 | 59.05 | +1.5 (+2.61%) | 1,046,099 |
| 30 Jun 2016 | INR | 56.7 | 58 | 56.4 | 57.55 | 57.55 | +1.3 (+2.31%) | 491,498 |
| 29 Jun 2016 | INR | 56.55 | 56.7 | 56 | 56.25 | 56.25 | +0.3 (+0.54%) | 177,368 |
| 28 Jun 2016 | INR | 55.75 | 56.5 | 55.7 | 55.95 | 55.95 | +0.05 (+0.09%) | 236,294 |
| 27 Jun 2016 | INR | 54.75 | 56.5 | 54.7 | 55.9 | 55.9 | +0.8 (+1.45%) | 615,339 |
| 24 Jun 2016 | INR | 54.9 | 55.4 | 52 | 55.1 | 55.1 | -0.9 (-1.61%) | 772,938 |
| 23 Jun 2016 | INR | 55.7 | 56.35 | 54.9 | 56 | 56 | +0.4 (+0.72%) | 897,573 |
| 22 Jun 2016 | INR | 56.7 | 57.25 | 55.3 | 55.6 | 55.6 | -1.1 (-1.94%) | 437,941 |
| 21 Jun 2016 | INR | 57 | 57.45 | 56.5 | 56.7 | 56.7 | -0.35 (-0.61%) | 414,550 |
| 20 Jun 2016 | INR | 57 | 57.7 | 56.3 | 57.05 | 57.05 | -0.65 (-1.13%) | 384,161 |
| 17 Jun 2016 | INR | 58.5 | 58.75 | 57.3 | 57.7 | 57.7 | -0.15 (-0.26%) | 439,813 |
| 16 Jun 2016 | INR | 59.25 | 59.25 | 57.45 | 57.85 | 57.85 | -1.3 (-2.20%) | 627,836 |
| 15 Jun 2016 | INR | 59.5 | 60.55 | 58.75 | 59.15 | 59.15 | +0.75 (+1.28%) | 1,229,727 |
| 14 Jun 2016 | INR | 57.3 | 58.7 | 57.2 | 58.4 | 58.4 | +1.7 (+3.00%) | 391,340 |
| 13 Jun 2016 | INR | 58 | 58 | 55.8 | 56.7 | 56.7 | -1.65 (-2.83%) | 574,932 |
| 10 Jun 2016 | INR | 58.1 | 59.3 | 57.4 | 58.35 | 58.35 | -0.05 (-0.09%) | 752,998 |
| 9 Jun 2016 | INR | 57.5 | 58.95 | 56.75 | 58.4 | 58.4 | +0.45 (+0.78%) | 1,037,651 |
| 8 Jun 2016 | INR | 56.35 | 58.6 | 56 | 57.95 | 57.95 | +1.3 (+2.29%) | 1,645,799 |
| 7 Jun 2016 | INR | 54.9 | 57.45 | 53.45 | 56.65 | 56.65 | +2.95 (+5.49%) | 2,347,274 |
| 6 Jun 2016 | INR | 52.7 | 54.15 | 51.6 | 53.7 | 53.7 | +2.6 (+5.09%) | 842,116 |
| 3 Jun 2016 | INR | 51.5 | 51.9 | 50.75 | 51.1 | 51.1 | -0.4 (-0.78%) | 252,973 |
| 2 Jun 2016 | INR | 50.5 | 51.8 | 49.85 | 51.5 | 51.5 | +0.55 (+1.08%) | 386,177 |
| 1 Jun 2016 | INR | 52 | 52.45 | 50.8 | 50.95 | 50.95 | -1.4 (-2.67%) | 377,752 |
| 31 May 2016 | INR | 52.4 | 52.8 | 51.2 | 52.35 | 52.35 | -0.05 (-0.10%) | 359,115 |
| 30 May 2016 | INR | 52.7 | 53.3 | 52.05 | 52.4 | 52.4 | -0.35 (-0.66%) | 259,384 |
