| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2016 | INR | 55.35 | 58.3 | 54.7 | 56.75 | 56.75 | +2.3 (+4.22%) | 301,886 |
| 29 Jul 2016 | INR | 55.7 | 56.5 | 54 | 54.45 | 54.45 | +0.2 (+0.37%) | 181,539 |
| 28 Jul 2016 | INR | 57.35 | 58.7 | 53.4 | 54.25 | 54.25 | -2 (-3.56%) | 516,274 |
| 27 Jul 2016 | INR | 57.75 | 58 | 55 | 56.25 | 56.25 | 0.0 (0.0%) | 328,854 |
| 26 Jul 2016 | INR | 56.1 | 64.6 | 55.5 | 56.25 | 56.25 | -1.05 (-1.83%) | 1,110,165 |
| 25 Jul 2016 | INR | 51.85 | 59.35 | 51.2 | 57.3 | 57.3 | +5.9 (+11.48%) | 928,657 |
| 22 Jul 2016 | INR | 52.8 | 53.15 | 51.05 | 51.4 | 51.4 | -1.35 (-2.56%) | 114,780 |
| 21 Jul 2016 | INR | 51 | 53.9 | 51 | 52.75 | 52.75 | +1.55 (+3.03%) | 330,036 |
| 20 Jul 2016 | INR | 50.45 | 54.5 | 48.6 | 51.2 | 51.2 | +1.45 (+2.91%) | 977,593 |
| 19 Jul 2016 | INR | 50.8 | 53.7 | 49.2 | 49.75 | 49.75 | -2 (-3.86%) | 376,298 |
| 18 Jul 2016 | INR | 43.85 | 52.6 | 43.85 | 51.75 | 51.75 | +7.9 (+18.02%) | 2,188,938 |
| 15 Jul 2016 | INR | 44.7 | 46 | 43.6 | 43.85 | 43.85 | -0.75 (-1.68%) | 59,170 |
| 14 Jul 2016 | INR | 45.8 | 45.8 | 44.25 | 44.6 | 44.6 | -0.2 (-0.45%) | 72,295 |
| 13 Jul 2016 | INR | 47.75 | 47.95 | 44.2 | 44.8 | 44.8 | -1.4 (-3.03%) | 113,739 |
| 12 Jul 2016 | INR | 48.8 | 48.8 | 45.6 | 46.2 | 46.2 | -1.7 (-3.55%) | 127,798 |
| 11 Jul 2016 | INR | 47.4 | 50 | 46.85 | 47.9 | 47.9 | +1.2 (+2.57%) | 367,531 |
| 8 Jul 2016 | INR | 46.6 | 47.4 | 45.85 | 46.7 | 46.7 | +0.9 (+1.97%) | 350,683 |
| 7 Jul 2016 | INR | 44.4 | 46.4 | 43.25 | 45.8 | 45.8 | +1.55 (+3.50%) | 296,497 |
| 5 Jul 2016 | INR | 44.5 | 45.85 | 43.2 | 44.25 | 44.25 | 0.0 (0.0%) | 403,733 |
| 4 Jul 2016 | INR | 39 | 44.6 | 39 | 44.25 | 44.25 | +5.3 (+13.61%) | 914,608 |
| 1 Jul 2016 | INR | 39.5 | 39.7 | 38.7 | 38.95 | 38.95 | 0.0 (0.0%) | 75,569 |
| 30 Jun 2016 | INR | 39.35 | 39.7 | 38.75 | 38.95 | 38.95 | -0.35 (-0.89%) | 70,306 |
| 29 Jun 2016 | INR | 39.3 | 40 | 38.6 | 39.3 | 39.3 | +0.7 (+1.81%) | 108,135 |
| 28 Jun 2016 | INR | 38.75 | 39 | 38 | 38.6 | 38.6 | -0.15 (-0.39%) | 87,667 |
| 27 Jun 2016 | INR | 38.25 | 39.5 | 38.25 | 38.75 | 38.75 | +0.75 (+1.97%) | 24,326 |
| 24 Jun 2016 | INR | 37.3 | 38.8 | 37.25 | 38 | 38 | -1 (-2.56%) | 191,612 |
| 23 Jun 2016 | INR | 38.5 | 39.3 | 38.2 | 39 | 39 | +0.1 (+0.26%) | 139,455 |
| 22 Jun 2016 | INR | 40 | 41.3 | 38.35 | 38.9 | 38.9 | -1.05 (-2.63%) | 156,248 |
| 21 Jun 2016 | INR | 41.4 | 44 | 39.6 | 39.95 | 39.95 | -0.65 (-1.60%) | 695,519 |
| 20 Jun 2016 | INR | 39.45 | 41.45 | 38.9 | 40.6 | 40.6 | +1.6 (+4.10%) | 231,383 |
