| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2016 | INR | 81.6 | 84.45 | 81.1 | 82.85 | 82.85 | +1.15 (+1.41%) | 181,627 |
| 13 Jul 2016 | INR | 82.75 | 83.2 | 81.1 | 81.7 | 81.7 | -1.05 (-1.27%) | 172,377 |
| 12 Jul 2016 | INR | 84 | 84.5 | 82.1 | 82.75 | 82.75 | -1.5 (-1.78%) | 466,093 |
| 11 Jul 2016 | INR | 84.15 | 86.5 | 83 | 84.25 | 84.25 | +0.1 (+0.12%) | 425,783 |
| 8 Jul 2016 | INR | 84.25 | 86.3 | 82.4 | 84.15 | 84.15 | +0.1 (+0.12%) | 767,501 |
| 7 Jul 2016 | INR | 80.4 | 86.3 | 80 | 84.05 | 84.05 | +4.1 (+5.13%) | 2,700,448 |
| 5 Jul 2016 | INR | 81.8 | 81.8 | 79.45 | 79.95 | 79.95 | -1.85 (-2.26%) | 284,708 |
| 4 Jul 2016 | INR | 82 | 84.65 | 81.3 | 81.8 | 81.8 | +0.7 (+0.86%) | 1,021,158 |
| 1 Jul 2016 | INR | 77.5 | 83.35 | 77 | 81.1 | 81.1 | +5 (+6.57%) | 2,510,269 |
| 30 Jun 2016 | INR | 74.75 | 79.4 | 74.75 | 76.1 | 76.1 | +0.25 (+0.33%) | 652,224 |
| 29 Jun 2016 | INR | 76.4 | 77 | 75.5 | 75.85 | 75.85 | +0.1 (+0.13%) | 161,851 |
| 28 Jun 2016 | INR | 75.9 | 77.25 | 75.1 | 75.75 | 75.75 | -0.55 (-0.72%) | 137,324 |
| 27 Jun 2016 | INR | 76 | 78.4 | 75.3 | 76.3 | 76.3 | -0.55 (-0.72%) | 137,207 |
| 24 Jun 2016 | INR | 76 | 78 | 71.5 | 76.85 | 76.85 | +0.05 (+0.07%) | 177,869 |
| 23 Jun 2016 | INR | 78.8 | 79.2 | 76.5 | 76.8 | 76.8 | -1.7 (-2.17%) | 82,857 |
| 22 Jun 2016 | INR | 80 | 80.35 | 78.05 | 78.5 | 78.5 | -1.45 (-1.81%) | 99,313 |
| 21 Jun 2016 | INR | 81.25 | 81.45 | 79.5 | 79.95 | 79.95 | -1.05 (-1.30%) | 143,825 |
| 20 Jun 2016 | INR | 82 | 83.45 | 80.8 | 81 | 81 | -0.45 (-0.55%) | 108,859 |
| 17 Jun 2016 | INR | 83.15 | 85.3 | 80.65 | 81.45 | 81.45 | -1.7 (-2.04%) | 469,795 |
| 16 Jun 2016 | INR | 80.4 | 84.5 | 78.1 | 83.15 | 83.15 | +3.1 (+3.87%) | 526,964 |
| 15 Jun 2016 | INR | 81.15 | 82.05 | 79.6 | 80.05 | 80.05 | -1.05 (-1.29%) | 122,377 |
| 14 Jun 2016 | INR | 82 | 82.35 | 80.6 | 81.1 | 81.1 | -0.4 (-0.49%) | 72,243 |
| 13 Jun 2016 | INR | 82 | 84.8 | 81 | 81.5 | 81.5 | -0.9 (-1.09%) | 79,354 |
| 10 Jun 2016 | INR | 83.1 | 84 | 81.5 | 82.4 | 82.4 | -0.8 (-0.96%) | 121,822 |
| 9 Jun 2016 | INR | 81.55 | 87.1 | 81.1 | 83.2 | 83.2 | +1.5 (+1.84%) | 158,921 |
| 8 Jun 2016 | INR | 81.3 | 84.1 | 81.05 | 81.7 | 81.7 | +0.25 (+0.31%) | 63,217 |
| 7 Jun 2016 | INR | 82.55 | 82.8 | 80.65 | 81.45 | 81.45 | -1.45 (-1.75%) | 75,974 |
| 6 Jun 2016 | INR | 83.3 | 84 | 82 | 82.9 | 82.9 | +0.15 (+0.18%) | 18,721 |
| 3 Jun 2016 | INR | 84.05 | 84.5 | 82.2 | 82.75 | 82.75 | -1.55 (-1.84%) | 68,722 |
| 2 Jun 2016 | INR | 82.25 | 84.75 | 82.25 | 84.3 | 84.3 | +0.8 (+0.96%) | 28,756 |
