| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2016 | INR | 103.5 | 103.95 | 102.25 | 102.8 | 102.8 | -0.4 (-0.39%) | 131,317 |
| 19 Jul 2016 | INR | 103.45 | 104.25 | 102.15 | 103.2 | 103.2 | +0.6 (+0.58%) | 82,958 |
| 18 Jul 2016 | INR | 105.4 | 105.5 | 102.05 | 102.6 | 102.6 | -2.05 (-1.96%) | 183,231 |
| 15 Jul 2016 | INR | 107.9 | 107.95 | 103.65 | 104.65 | 104.65 | -3.25 (-3.01%) | 168,908 |
| 14 Jul 2016 | INR | 101.95 | 108.5 | 101.35 | 107.9 | 107.9 | +5.6 (+5.47%) | 210,799 |
| 13 Jul 2016 | INR | 106.25 | 106.25 | 101.5 | 102.3 | 102.3 | -3.8 (-3.58%) | 168,266 |
| 12 Jul 2016 | INR | 106.75 | 107.05 | 104.2 | 106.1 | 106.1 | -1.2 (-1.12%) | 367,252 |
| 11 Jul 2016 | INR | 107.7 | 109 | 106 | 107.3 | 107.3 | +1.95 (+1.85%) | 608,976 |
| 8 Jul 2016 | INR | 109.3 | 109.3 | 103.35 | 105.35 | 105.35 | -3.05 (-2.81%) | 412,041 |
| 7 Jul 2016 | INR | 109.95 | 110.85 | 107.8 | 108.4 | 108.4 | -0.65 (-0.60%) | 176,661 |
| 5 Jul 2016 | INR | 113.3 | 113.3 | 107.8 | 109.05 | 109.05 | -3.5 (-3.11%) | 465,771 |
| 4 Jul 2016 | INR | 114.6 | 116.1 | 112 | 112.55 | 112.55 | -1.35 (-1.19%) | 603,327 |
| 1 Jul 2016 | INR | 109.3 | 115 | 108.35 | 113.9 | 113.9 | +4.95 (+4.54%) | 1,754,219 |
| 30 Jun 2016 | INR | 108.6 | 110.8 | 107.95 | 108.95 | 108.95 | +1.15 (+1.07%) | 419,513 |
| 29 Jun 2016 | INR | 105.7 | 109.9 | 105.7 | 107.8 | 107.8 | +3.05 (+2.91%) | 670,947 |
| 28 Jun 2016 | INR | 105.35 | 107 | 104.4 | 104.75 | 104.75 | -0.4 (-0.38%) | 174,099 |
| 27 Jun 2016 | INR | 101.15 | 106.3 | 101.15 | 105.15 | 105.15 | +2.75 (+2.69%) | 242,150 |
| 24 Jun 2016 | INR | 99.9 | 103.35 | 97 | 102.4 | 102.4 | -1.45 (-1.40%) | 374,040 |
| 23 Jun 2016 | INR | 107.45 | 107.5 | 103.1 | 103.85 | 103.85 | -3.55 (-3.31%) | 266,123 |
| 22 Jun 2016 | INR | 106.9 | 111.9 | 105.75 | 107.4 | 107.4 | +0.5 (+0.47%) | 692,373 |
| 21 Jun 2016 | INR | 110.5 | 110.5 | 104.7 | 106.9 | 106.9 | -3.15 (-2.86%) | 462,377 |
| 20 Jun 2016 | INR | 104 | 111.5 | 104 | 110.05 | 110.05 | +6.45 (+6.23%) | 2,373,492 |
| 17 Jun 2016 | INR | 104.8 | 105.4 | 102.5 | 103.6 | 103.6 | -0.1 (-0.10%) | 167,835 |
| 16 Jun 2016 | INR | 106.5 | 106.5 | 101.35 | 103.7 | 103.7 | -2.95 (-2.77%) | 411,314 |
| 15 Jun 2016 | INR | 99.2 | 109.5 | 99.2 | 106.65 | 106.65 | +6.85 (+6.86%) | 2,094,414 |
| 14 Jun 2016 | INR | 98 | 101.4 | 96.15 | 99.8 | 99.8 | +2.3 (+2.36%) | 817,620 |
| 13 Jun 2016 | INR | 97 | 99.4 | 95.25 | 97.5 | 97.5 | +0.05 (+0.05%) | 210,278 |
| 10 Jun 2016 | INR | 100.1 | 101.8 | 95.8 | 97.45 | 97.45 | -2.45 (-2.45%) | 366,890 |
| 9 Jun 2016 | INR | 99.1 | 104.45 | 97.25 | 99.9 | 99.9 | +1.85 (+1.89%) | 1,750,908 |
| 8 Jun 2016 | INR | 92.95 | 99.6 | 92.6 | 98.05 | 98.05 | +5 (+5.37%) | 1,035,818 |
