| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2016 | INR | 50.85 | 52.45 | 50.55 | 51.8 | 51.8 | +1 (+1.97%) | 3,794,603 |
| 13 Jul 2016 | INR | 52.3 | 52.3 | 50.4 | 50.8 | 50.8 | -1.2 (-2.31%) | 4,861,559 |
| 12 Jul 2016 | INR | 48.15 | 53.9 | 48.15 | 52 | 52 | +3.95 (+8.22%) | 28,787,476 |
| 11 Jul 2016 | INR | 48.2 | 48.6 | 47.6 | 48.05 | 48.05 | +0.55 (+1.16%) | 4,678,187 |
| 8 Jul 2016 | INR | 47.75 | 47.9 | 46.65 | 47.5 | 47.5 | +0.1 (+0.21%) | 2,333,520 |
| 7 Jul 2016 | INR | 46.35 | 48 | 46.25 | 47.4 | 47.4 | +1.45 (+3.16%) | 4,826,161 |
| 5 Jul 2016 | INR | 46.45 | 47.2 | 45.8 | 45.95 | 45.95 | -0.4 (-0.86%) | 4,477,666 |
| 4 Jul 2016 | INR | 45.55 | 46.9 | 45.55 | 46.35 | 46.35 | +1 (+2.21%) | 4,868,836 |
| 1 Jul 2016 | INR | 45.55 | 46.15 | 45.15 | 45.35 | 45.35 | +0.15 (+0.33%) | 2,780,961 |
| 30 Jun 2016 | INR | 45.15 | 45.6 | 45.05 | 45.2 | 45.2 | +0.35 (+0.78%) | 2,176,169 |
| 29 Jun 2016 | INR | 45 | 45.25 | 44.8 | 44.85 | 44.85 | +0.25 (+0.56%) | 2,242,120 |
| 28 Jun 2016 | INR | 45.25 | 45.45 | 44.45 | 44.6 | 44.6 | -0.45 (-1.00%) | 1,943,910 |
| 27 Jun 2016 | INR | 45.35 | 45.7 | 44.95 | 45.05 | 45.05 | +0.15 (+0.33%) | 1,146,262 |
| 24 Jun 2016 | INR | 45 | 45.1 | 44 | 44.9 | 44.9 | -0.5 (-1.10%) | 3,627,025 |
| 23 Jun 2016 | INR | 46 | 46.25 | 45 | 45.4 | 45.4 | -0.55 (-1.20%) | 1,583,373 |
| 22 Jun 2016 | INR | 46.5 | 46.5 | 45.9 | 45.95 | 45.95 | -0.25 (-0.54%) | 1,486,321 |
| 21 Jun 2016 | INR | 46.85 | 47.2 | 46.1 | 46.2 | 46.2 | -0.6 (-1.28%) | 2,720,207 |
| 20 Jun 2016 | INR | 46.9 | 47.4 | 46.4 | 46.8 | 46.8 | -0.1 (-0.21%) | 1,408,354 |
| 17 Jun 2016 | INR | 47.4 | 47.4 | 46.8 | 46.9 | 46.9 | -0.1 (-0.21%) | 876,836 |
| 16 Jun 2016 | INR | 47.05 | 47.5 | 46.65 | 47 | 47 | -0.2 (-0.42%) | 1,713,525 |
| 15 Jun 2016 | INR | 47.35 | 47.7 | 46.8 | 47.2 | 47.2 | 0.0 (0.0%) | 1,469,844 |
| 14 Jun 2016 | INR | 47.25 | 47.65 | 47 | 47.2 | 47.2 | +0.2 (+0.43%) | 1,127,009 |
| 13 Jun 2016 | INR | 47.2 | 47.3 | 46.8 | 47 | 47 | -0.35 (-0.74%) | 735,450 |
| 10 Jun 2016 | INR | 47.45 | 47.95 | 47.25 | 47.35 | 47.35 | 0.0 (0.0%) | 1,703,548 |
| 9 Jun 2016 | INR | 47.5 | 48.15 | 47.1 | 47.35 | 47.35 | +0.1 (+0.21%) | 1,708,042 |
| 8 Jun 2016 | INR | 46.15 | 47.75 | 46.15 | 47.25 | 47.25 | +1.2 (+2.61%) | 2,948,067 |
| 7 Jun 2016 | INR | 46.2 | 46.7 | 45.85 | 46.05 | 46.05 | -0.05 (-0.11%) | 3,127,691 |
| 6 Jun 2016 | INR | 47.5 | 47.75 | 45.95 | 46.1 | 46.1 | -1.25 (-2.64%) | 2,850,931 |
| 3 Jun 2016 | INR | 47.75 | 47.95 | 47.25 | 47.35 | 47.35 | -0.2 (-0.42%) | 1,221,712 |
| 2 Jun 2016 | INR | 48.05 | 48.2 | 47.4 | 47.55 | 47.55 | -0.5 (-1.04%) | 2,473,523 |
