| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 75.85 | 77 | 75.85 | 76.3 | 76.3 | +0.75 (+0.99%) | 114,787 |
| 8 Jul 2016 | INR | 76.8 | 76.9 | 75.25 | 75.55 | 75.55 | -1 (-1.31%) | 97,844 |
| 7 Jul 2016 | INR | 76.55 | 77.75 | 75.3 | 76.55 | 76.55 | +0.55 (+0.72%) | 237,503 |
| 5 Jul 2016 | INR | 77.4 | 77.85 | 75.5 | 76 | 76 | -1.85 (-2.38%) | 249,486 |
| 4 Jul 2016 | INR | 79.25 | 79.25 | 77.5 | 77.85 | 77.85 | -0.6 (-0.76%) | 181,871 |
| 1 Jul 2016 | INR | 78.9 | 80.5 | 78.05 | 78.45 | 78.45 | 0.0 (0.0%) | 340,010 |
| 30 Jun 2016 | INR | 76.5 | 81.75 | 75.6 | 78.45 | 78.45 | +3.05 (+4.05%) | 1,372,943 |
| 29 Jun 2016 | INR | 73.3 | 76.25 | 73.3 | 75.4 | 75.4 | +2.6 (+3.57%) | 160,960 |
| 28 Jun 2016 | INR | 72 | 73.8 | 72 | 72.8 | 72.8 | +1 (+1.39%) | 139,149 |
| 27 Jun 2016 | INR | 72.9 | 72.9 | 70.6 | 71.8 | 71.8 | +0.95 (+1.34%) | 118,417 |
| 24 Jun 2016 | INR | 70 | 71.75 | 68.25 | 70.85 | 70.85 | -2.25 (-3.08%) | 256,945 |
| 23 Jun 2016 | INR | 74 | 74.25 | 72.5 | 73.1 | 73.1 | -0.9 (-1.22%) | 117,208 |
| 22 Jun 2016 | INR | 75 | 75.8 | 73.45 | 74 | 74 | -1.05 (-1.40%) | 85,964 |
| 21 Jun 2016 | INR | 75.1 | 75.8 | 74.9 | 75.05 | 75.05 | +0.2 (+0.27%) | 70,474 |
| 20 Jun 2016 | INR | 74.1 | 75.9 | 74 | 74.85 | 74.85 | +0.45 (+0.60%) | 137,419 |
| 17 Jun 2016 | INR | 75.25 | 75.65 | 74.2 | 74.4 | 74.4 | -0.2 (-0.27%) | 82,380 |
| 16 Jun 2016 | INR | 75.25 | 75.75 | 74.3 | 74.6 | 74.6 | -0.8 (-1.06%) | 54,982 |
| 15 Jun 2016 | INR | 76.5 | 76.5 | 75.1 | 75.4 | 75.4 | -0.7 (-0.92%) | 145,892 |
| 14 Jun 2016 | INR | 75.45 | 76.5 | 74.65 | 76.1 | 76.1 | +1.35 (+1.81%) | 137,160 |
| 13 Jun 2016 | INR | 75.3 | 75.9 | 74.25 | 74.75 | 74.75 | -1.1 (-1.45%) | 180,031 |
| 10 Jun 2016 | INR | 76.6 | 77.95 | 75.55 | 75.85 | 75.85 | -1.4 (-1.81%) | 117,380 |
| 9 Jun 2016 | INR | 77.75 | 79.4 | 76.7 | 77.25 | 77.25 | +0.2 (+0.26%) | 228,066 |
| 8 Jun 2016 | INR | 73.4 | 77.95 | 73.1 | 77.05 | 77.05 | +3.55 (+4.83%) | 289,704 |
| 7 Jun 2016 | INR | 73.8 | 74.25 | 73.1 | 73.5 | 73.5 | +0.25 (+0.34%) | 75,666 |
| 6 Jun 2016 | INR | 74 | 75 | 73 | 73.25 | 73.25 | -0.25 (-0.34%) | 119,693 |
| 3 Jun 2016 | INR | 73.1 | 74.6 | 72.9 | 73.5 | 73.5 | +1.05 (+1.45%) | 127,343 |
| 2 Jun 2016 | INR | 72.5 | 73.75 | 72 | 72.45 | 72.45 | -0.3 (-0.41%) | 171,654 |
| 1 Jun 2016 | INR | 72.4 | 73.9 | 71.55 | 72.75 | 72.75 | +0.9 (+1.25%) | 156,179 |
| 31 May 2016 | INR | 73.85 | 73.85 | 71.7 | 71.85 | 71.85 | -1.25 (-1.71%) | 100,830 |
| 30 May 2016 | INR | 73.5 | 73.85 | 72.65 | 73.1 | 73.1 | +0.1 (+0.14%) | 97,784 |
