| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2016 | INR | 77.3 | 79.4 | 75.1 | 76.9 | 7.69 | +0.6 (+0.79%) | 2,442,370 |
| 12 Jul 2016 | INR | 78.6 | 78.9 | 75.4 | 76.3 | 7.63 | -1.3 (-1.68%) | 1,064,190 |
| 11 Jul 2016 | INR | 80.2 | 81.1 | 77.2 | 77.6 | 7.76 | -1 (-1.27%) | 2,271,390 |
| 8 Jul 2016 | INR | 77.4 | 80 | 76.2 | 78.6 | 7.86 | +3.9 (+5.22%) | 7,719,660 |
| 7 Jul 2016 | INR | 73 | 78 | 72.6 | 74.7 | 7.47 | +1.5 (+2.05%) | 2,932,590 |
| 5 Jul 2016 | INR | 73.4 | 73.8 | 71.6 | 73.2 | 7.32 | +1 (+1.39%) | 883,340 |
| 4 Jul 2016 | INR | 72.2 | 73.9 | 70.7 | 72.2 | 7.22 | +1.3 (+1.83%) | 1,513,380 |
| 1 Jul 2016 | INR | 72 | 73.8 | 70 | 70.9 | 7.09 | -0.9 (-1.25%) | 1,093,980 |
| 30 Jun 2016 | INR | 71.5 | 74.3 | 71.1 | 71.8 | 7.18 | +0.2 (+0.28%) | 2,071,420 |
| 29 Jun 2016 | INR | 68.6 | 74.6 | 68.6 | 71.6 | 7.16 | +3.2 (+4.68%) | 2,418,910 |
| 28 Jun 2016 | INR | 68.9 | 71 | 67 | 68.4 | 6.84 | +0.8 (+1.18%) | 702,980 |
| 27 Jun 2016 | INR | 66.9 | 69.5 | 66 | 67.6 | 6.76 | +1.3 (+1.96%) | 763,300 |
| 24 Jun 2016 | INR | 63 | 67.4 | 62.2 | 66.3 | 6.63 | -1.9 (-2.79%) | 2,183,120 |
| 23 Jun 2016 | INR | 69.3 | 69.3 | 66.3 | 68.2 | 6.82 | -0.2 (-0.29%) | 565,030 |
| 22 Jun 2016 | INR | 73.4 | 73.9 | 68 | 68.4 | 6.84 | -3.6 (-5%) | 2,567,220 |
| 21 Jun 2016 | INR | 70.7 | 73.7 | 70.1 | 72 | 7.2 | +1.9 (+2.71%) | 1,928,580 |
| 20 Jun 2016 | INR | 68.4 | 71.9 | 67 | 70.1 | 7.01 | +1.7 (+2.49%) | 842,700 |
| 17 Jun 2016 | INR | 70.4 | 71.3 | 68 | 68.4 | 6.84 | -0.9 (-1.30%) | 882,440 |
| 16 Jun 2016 | INR | 72.5 | 72.5 | 67.5 | 69.3 | 6.93 | -2.4 (-3.35%) | 1,421,510 |
| 15 Jun 2016 | INR | 72 | 73.2 | 70.1 | 71.7 | 7.17 | +1.3 (+1.85%) | 4,424,170 |
| 14 Jun 2016 | INR | 64.9 | 76.4 | 64.9 | 70.4 | 7.04 | +6.3 (+9.83%) | 13,725,130 |
| 13 Jun 2016 | INR | 64.5 | 64.7 | 62.2 | 64.1 | 6.41 | -0.6 (-0.93%) | 304,010 |
| 10 Jun 2016 | INR | 64.4 | 66.7 | 64.3 | 64.7 | 6.47 | +0.6 (+0.94%) | 759,200 |
| 9 Jun 2016 | INR | 65 | 66.4 | 63.6 | 64.1 | 6.41 | -1.2 (-1.84%) | 398,410 |
| 8 Jun 2016 | INR | 66.5 | 67.4 | 65 | 65.3 | 6.53 | -1 (-1.51%) | 382,900 |
| 7 Jun 2016 | INR | 68.2 | 68.2 | 66 | 66.3 | 6.63 | -0.3 (-0.45%) | 433,960 |
| 6 Jun 2016 | INR | 68.8 | 68.8 | 66.4 | 66.6 | 6.66 | -1.2 (-1.77%) | 371,430 |
| 3 Jun 2016 | INR | 65.8 | 71 | 65.1 | 67.8 | 6.78 | +3.7 (+5.77%) | 2,766,490 |
| 2 Jun 2016 | INR | 65.8 | 66.4 | 63.6 | 64.1 | 6.41 | -0.7 (-1.08%) | 353,570 |
| 1 Jun 2016 | INR | 62.7 | 65.7 | 61.3 | 64.8 | 6.48 | +2.6 (+4.18%) | 874,080 |
