| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2016 | INR | 46.25 | 47 | 44.65 | 45.1 | 45.1 | -1.5 (-3.22%) | 234,595 |
| 11 Jul 2016 | INR | 45.6 | 47 | 45.4 | 46.6 | 46.6 | +1.45 (+3.21%) | 459,108 |
| 8 Jul 2016 | INR | 43.1 | 45.9 | 42.25 | 45.15 | 45.15 | +1.95 (+4.51%) | 622,980 |
| 7 Jul 2016 | INR | 43 | 44 | 43 | 43.2 | 43.2 | +0.35 (+0.82%) | 333,834 |
| 5 Jul 2016 | INR | 42.85 | 43.55 | 42.3 | 42.85 | 42.85 | +0.1 (+0.23%) | 382,064 |
| 4 Jul 2016 | INR | 44.1 | 44.5 | 42.5 | 42.75 | 42.75 | -1.05 (-2.40%) | 375,104 |
| 1 Jul 2016 | INR | 43.4 | 44.25 | 42.6 | 43.8 | 43.8 | +1.55 (+3.67%) | 521,007 |
| 30 Jun 2016 | INR | 40.2 | 43.15 | 40.05 | 42.25 | 42.25 | +2.2 (+5.49%) | 1,178,916 |
| 29 Jun 2016 | INR | 40.45 | 40.75 | 39.55 | 40.05 | 40.05 | +0.15 (+0.38%) | 597,407 |
| 28 Jun 2016 | INR | 39.2 | 40.4 | 39 | 39.9 | 39.9 | +1.35 (+3.50%) | 613,289 |
| 27 Jun 2016 | INR | 35.95 | 39.3 | 35.95 | 38.55 | 38.55 | +2.3 (+6.34%) | 785,687 |
| 24 Jun 2016 | INR | 37 | 37 | 35.5 | 36.25 | 36.25 | -1.7 (-4.48%) | 519,847 |
| 23 Jun 2016 | INR | 38.2 | 38.25 | 37.7 | 37.95 | 37.95 | -0.2 (-0.52%) | 215,616 |
| 22 Jun 2016 | INR | 39.4 | 39.75 | 38 | 38.15 | 38.15 | -1.1 (-2.80%) | 251,436 |
| 21 Jun 2016 | INR | 37.9 | 40 | 37.4 | 39.25 | 39.25 | +1.6 (+4.25%) | 416,762 |
| 20 Jun 2016 | INR | 37.5 | 38.4 | 37.1 | 37.65 | 37.65 | +0.3 (+0.80%) | 282,097 |
| 17 Jun 2016 | INR | 37.3 | 38.7 | 36.9 | 37.35 | 37.35 | +0.55 (+1.49%) | 497,610 |
| 16 Jun 2016 | INR | 37.15 | 37.75 | 36.5 | 36.8 | 36.8 | -0.8 (-2.13%) | 326,746 |
| 15 Jun 2016 | INR | 37.6 | 38 | 37.05 | 37.6 | 37.6 | +0.25 (+0.67%) | 180,384 |
| 14 Jun 2016 | INR | 37.4 | 38 | 37.1 | 37.35 | 37.35 | 0.0 (0.0%) | 235,634 |
| 13 Jun 2016 | INR | 38 | 38 | 37.15 | 37.35 | 37.35 | -0.8 (-2.10%) | 188,458 |
| 10 Jun 2016 | INR | 37.9 | 38.65 | 37.1 | 38.15 | 38.15 | +0.25 (+0.66%) | 290,244 |
| 9 Jun 2016 | INR | 38 | 38.3 | 37.5 | 37.9 | 37.9 | +0.1 (+0.26%) | 357,386 |
| 8 Jun 2016 | INR | 37.65 | 38.5 | 37.6 | 37.8 | 37.8 | -0.75 (-1.95%) | 320,718 |
| 7 Jun 2016 | INR | 36.7 | 39.1 | 36.35 | 38.55 | 38.55 | +1.85 (+5.04%) | 490,128 |
| 6 Jun 2016 | INR | 36.55 | 37.15 | 36 | 36.7 | 36.7 | -0.15 (-0.41%) | 242,398 |
| 3 Jun 2016 | INR | 37.35 | 37.7 | 36.55 | 36.85 | 36.85 | +0.15 (+0.41%) | 178,319 |
| 2 Jun 2016 | INR | 38.8 | 41.9 | 36.3 | 36.7 | 36.7 | -2.9 (-7.32%) | 815,833 |
| 1 Jun 2016 | INR | 39.9 | 40.2 | 39.3 | 39.6 | 39.6 | -0.3 (-0.75%) | 66,549 |
| 31 May 2016 | INR | 40.5 | 40.75 | 39.3 | 39.9 | 39.9 | -0.6 (-1.48%) | 138,934 |
