| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2016 | INR | 42.05 | 42.25 | 40.5 | 40.75 | 40.75 | -1.1 (-2.63%) | 1,129,086 |
| 11 Jul 2016 | INR | 42.1 | 42.3 | 41.55 | 41.85 | 41.85 | +0.25 (+0.60%) | 1,424,282 |
| 8 Jul 2016 | INR | 41.75 | 42.35 | 40.8 | 41.6 | 41.6 | +1.2 (+2.97%) | 3,470,640 |
| 7 Jul 2016 | INR | 40.1 | 41 | 40 | 40.4 | 40.4 | +0.4 (+1%) | 1,583,563 |
| 5 Jul 2016 | INR | 38.9 | 41.1 | 38.8 | 40 | 40 | +1.15 (+2.96%) | 3,385,274 |
| 4 Jul 2016 | INR | 38.8 | 39.75 | 38.7 | 38.85 | 38.85 | +0.1 (+0.26%) | 1,038,487 |
| 1 Jul 2016 | INR | 38.35 | 38.95 | 38.1 | 38.75 | 38.75 | +0.9 (+2.38%) | 759,389 |
| 30 Jun 2016 | INR | 38 | 38.3 | 36.8 | 37.85 | 37.85 | +0.15 (+0.40%) | 1,020,625 |
| 29 Jun 2016 | INR | 37.05 | 38 | 37.05 | 37.7 | 37.7 | +0.85 (+2.31%) | 649,362 |
| 28 Jun 2016 | INR | 36.85 | 37.25 | 36.65 | 36.85 | 36.85 | +0.25 (+0.68%) | 431,422 |
| 27 Jun 2016 | INR | 36.2 | 37.1 | 36.2 | 36.6 | 36.6 | +0.3 (+0.83%) | 517,451 |
| 24 Jun 2016 | INR | 36.25 | 36.5 | 35 | 36.3 | 36.3 | -0.95 (-2.55%) | 977,010 |
| 23 Jun 2016 | INR | 37.1 | 37.6 | 36.65 | 37.25 | 37.25 | +0.25 (+0.68%) | 547,841 |
| 22 Jun 2016 | INR | 37.7 | 38.3 | 36.85 | 37 | 37 | -1 (-2.63%) | 798,862 |
| 21 Jun 2016 | INR | 38.4 | 38.8 | 37.9 | 38 | 38 | -0.35 (-0.91%) | 559,649 |
| 20 Jun 2016 | INR | 38.05 | 38.45 | 37.75 | 38.35 | 38.35 | -0.3 (-0.78%) | 487,903 |
| 17 Jun 2016 | INR | 39.2 | 39.45 | 38.2 | 38.65 | 38.65 | -0.4 (-1.02%) | 921,398 |
| 16 Jun 2016 | INR | 39 | 39.55 | 38.2 | 39.05 | 39.05 | +0.65 (+1.69%) | 1,463,440 |
| 15 Jun 2016 | INR | 37.7 | 38.6 | 37.7 | 38.4 | 38.4 | +0.75 (+1.99%) | 884,373 |
| 14 Jun 2016 | INR | 37.35 | 37.85 | 37.1 | 37.65 | 37.65 | +0.6 (+1.62%) | 684,410 |
| 13 Jun 2016 | INR | 36 | 37.3 | 35.65 | 37.05 | 37.05 | +0.8 (+2.21%) | 1,072,486 |
| 10 Jun 2016 | INR | 36.55 | 36.8 | 36.2 | 36.25 | 36.25 | -0.2 (-0.55%) | 501,214 |
| 9 Jun 2016 | INR | 36.55 | 37.3 | 36.3 | 36.45 | 36.45 | 0.0 (0.0%) | 638,366 |
| 8 Jun 2016 | INR | 36.3 | 36.75 | 36.05 | 36.45 | 36.45 | +0.35 (+0.97%) | 492,163 |
| 7 Jun 2016 | INR | 36.5 | 36.6 | 35.9 | 36.1 | 36.1 | -0.25 (-0.69%) | 912,655 |
| 6 Jun 2016 | INR | 37 | 37.25 | 35.85 | 36.35 | 36.35 | -0.45 (-1.22%) | 703,809 |
| 3 Jun 2016 | INR | 37.35 | 37.6 | 36.65 | 36.8 | 36.8 | -0.2 (-0.54%) | 491,875 |
| 2 Jun 2016 | INR | 36.7 | 37.65 | 36.7 | 37 | 37 | +0.05 (+0.14%) | 468,534 |
| 1 Jun 2016 | INR | 35.95 | 37.4 | 35.55 | 36.95 | 36.95 | +1.1 (+3.07%) | 998,795 |
| 31 May 2016 | INR | 36.4 | 36.45 | 35.15 | 35.85 | 35.85 | -0.25 (-0.69%) | 1,027,020 |
