| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2016 | INR | 75.35 | 76.25 | 75.05 | 76 | 76 | +0.8 (+1.06%) | 1,865,856 |
| 19 Jul 2016 | INR | 75.2 | 76.1 | 74.8 | 75.2 | 75.2 | -0.15 (-0.20%) | 1,709,242 |
| 18 Jul 2016 | INR | 76.1 | 77.25 | 75 | 75.35 | 75.35 | -0.6 (-0.79%) | 1,893,448 |
| 15 Jul 2016 | INR | 77.35 | 77.35 | 75.75 | 75.95 | 75.95 | -1.2 (-1.56%) | 1,769,794 |
| 14 Jul 2016 | INR | 76 | 77.5 | 75.7 | 77.15 | 77.15 | +1.25 (+1.65%) | 2,237,836 |
| 13 Jul 2016 | INR | 78.3 | 78.5 | 75.45 | 75.9 | 75.9 | -2.35 (-3.00%) | 2,412,078 |
| 12 Jul 2016 | INR | 78.35 | 78.8 | 77.65 | 78.25 | 78.25 | +0.05 (+0.06%) | 1,873,726 |
| 11 Jul 2016 | INR | 77.9 | 78.95 | 77.85 | 78.2 | 78.2 | +1.3 (+1.69%) | 2,485,591 |
| 8 Jul 2016 | INR | 77.6 | 77.7 | 76.05 | 76.9 | 76.9 | -0.5 (-0.65%) | 1,746,730 |
| 7 Jul 2016 | INR | 78.45 | 79.2 | 77.15 | 77.4 | 77.4 | -0.85 (-1.09%) | 3,126,842 |
| 5 Jul 2016 | INR | 80.35 | 81.1 | 77.95 | 78.25 | 78.25 | -2 (-2.49%) | 3,642,932 |
| 4 Jul 2016 | INR | 80.75 | 81.35 | 79.9 | 80.25 | 80.25 | +0.05 (+0.06%) | 3,239,759 |
| 1 Jul 2016 | INR | 80 | 81.65 | 79.45 | 80.2 | 80.2 | +1.25 (+1.58%) | 7,041,199 |
| 30 Jun 2016 | INR | 77.8 | 79.7 | 77.5 | 78.95 | 78.95 | +1.5 (+1.94%) | 4,752,938 |
| 29 Jun 2016 | INR | 77.95 | 78.35 | 77.1 | 77.45 | 77.45 | 0.0 (0.0%) | 3,668,379 |
| 28 Jun 2016 | INR | 74.9 | 77.65 | 74.65 | 77.45 | 77.45 | +2.55 (+3.40%) | 5,182,085 |
| 27 Jun 2016 | INR | 72.85 | 75.55 | 72.4 | 74.9 | 74.9 | +1.95 (+2.67%) | 2,950,286 |
| 24 Jun 2016 | INR | 73.1 | 73.7 | 70.1 | 72.95 | 72.95 | -2.25 (-2.99%) | 3,073,305 |
| 23 Jun 2016 | INR | 75.45 | 75.8 | 74.7 | 75.2 | 75.2 | -0.35 (-0.46%) | 1,358,051 |
| 22 Jun 2016 | INR | 76.4 | 76.7 | 75.2 | 75.55 | 75.55 | -0.7 (-0.92%) | 1,349,447 |
| 21 Jun 2016 | INR | 77.3 | 77.3 | 75.95 | 76.25 | 76.25 | -0.7 (-0.91%) | 1,225,444 |
| 20 Jun 2016 | INR | 75.5 | 77.3 | 75.15 | 76.95 | 76.95 | +0.75 (+0.98%) | 1,606,821 |
| 17 Jun 2016 | INR | 76.9 | 77.2 | 75.9 | 76.2 | 76.2 | -0.2 (-0.26%) | 2,036,728 |
| 16 Jun 2016 | INR | 77 | 77.7 | 75.5 | 76.4 | 76.4 | -0.8 (-1.04%) | 2,419,970 |
| 15 Jun 2016 | INR | 77.05 | 77.95 | 76.7 | 77.2 | 77.2 | +0.6 (+0.78%) | 1,867,404 |
| 14 Jun 2016 | INR | 77.05 | 77.55 | 76.3 | 76.6 | 76.6 | -0.05 (-0.07%) | 2,060,634 |
| 13 Jun 2016 | INR | 77.1 | 77.1 | 75.6 | 76.65 | 76.65 | -1.2 (-1.54%) | 1,929,657 |
| 10 Jun 2016 | INR | 77.9 | 79 | 77.2 | 77.85 | 77.85 | -0.1 (-0.13%) | 2,555,339 |
| 9 Jun 2016 | INR | 78.85 | 79.35 | 77.25 | 77.95 | 77.95 | -0.4 (-0.51%) | 2,554,491 |
| 8 Jun 2016 | INR | 77.55 | 78.8 | 77.15 | 78.35 | 78.35 | +1 (+1.29%) | 2,264,164 |
