| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2016 | INR | 22.75 | 23.3 | 22.15 | 22.25 | 22.25 | -0.25 (-1.11%) | 349,258 |
| 30 Jun 2016 | INR | 22.95 | 23.95 | 22.3 | 22.5 | 22.5 | -0.45 (-1.96%) | 620,590 |
| 29 Jun 2016 | INR | 21.65 | 23.1 | 21.5 | 22.95 | 22.95 | +1.45 (+6.74%) | 1,119,038 |
| 28 Jun 2016 | INR | 21.15 | 21.85 | 20.8 | 21.5 | 21.5 | +0.55 (+2.63%) | 571,734 |
| 27 Jun 2016 | INR | 20.65 | 21.7 | 20.65 | 20.95 | 20.95 | +0.2 (+0.96%) | 172,988 |
| 24 Jun 2016 | INR | 20.95 | 20.95 | 19.75 | 20.75 | 20.75 | -1.05 (-4.82%) | 375,524 |
| 23 Jun 2016 | INR | 21.75 | 22.1 | 21.15 | 21.8 | 21.8 | +0.25 (+1.16%) | 291,002 |
| 22 Jun 2016 | INR | 21.75 | 22.35 | 21.5 | 21.55 | 21.55 | -0.3 (-1.37%) | 351,890 |
| 21 Jun 2016 | INR | 22.3 | 23.7 | 21.45 | 21.85 | 21.85 | -0.2 (-0.91%) | 812,385 |
| 20 Jun 2016 | INR | 20.9 | 23 | 20.8 | 22.05 | 22.05 | +0.85 (+4.01%) | 614,221 |
| 17 Jun 2016 | INR | 21.35 | 21.75 | 21 | 21.2 | 21.2 | 0.0 (0.0%) | 359,105 |
| 16 Jun 2016 | INR | 21.5 | 22.35 | 21 | 21.2 | 21.2 | -0.25 (-1.17%) | 771,547 |
| 15 Jun 2016 | INR | 21 | 21.75 | 20.8 | 21.45 | 21.45 | +0.55 (+2.63%) | 607,784 |
| 14 Jun 2016 | INR | 20.75 | 21 | 20.5 | 20.9 | 20.9 | +0.35 (+1.70%) | 492,775 |
| 13 Jun 2016 | INR | 20.5 | 20.8 | 20.25 | 20.55 | 20.55 | +0.1 (+0.49%) | 97,293 |
| 10 Jun 2016 | INR | 20.4 | 21 | 20.25 | 20.45 | 20.45 | +0.1 (+0.49%) | 873,434 |
| 9 Jun 2016 | INR | 20.2 | 20.6 | 20 | 20.35 | 20.35 | +0.15 (+0.74%) | 209,308 |
| 8 Jun 2016 | INR | 21 | 21 | 19.8 | 20.2 | 20.2 | -0.55 (-2.65%) | 526,349 |
| 7 Jun 2016 | INR | 21.05 | 21.4 | 20.5 | 20.75 | 20.75 | -0.3 (-1.43%) | 410,104 |
| 6 Jun 2016 | INR | 21.6 | 21.6 | 20.65 | 21.05 | 21.05 | -0.15 (-0.71%) | 302,069 |
| 3 Jun 2016 | INR | 22.25 | 22.9 | 20.75 | 21.2 | 21.2 | -0.8 (-3.64%) | 608,577 |
| 2 Jun 2016 | INR | 21.4 | 22.45 | 21.05 | 22 | 22 | +0.45 (+2.09%) | 848,232 |
| 1 Jun 2016 | INR | 21.4 | 22.3 | 21.05 | 21.55 | 21.55 | -0.5 (-2.27%) | 329,900 |
| 31 May 2016 | INR | 22 | 22.7 | 20.15 | 22.05 | 22.05 | +0.05 (+0.23%) | 1,829,474 |
| 30 May 2016 | INR | 22.25 | 23.3 | 21.8 | 22 | 22 | -0.2 (-0.90%) | 236,266 |
| 27 May 2016 | INR | 23.7 | 23.7 | 22 | 22.2 | 22.2 | -1.1 (-4.72%) | 207,545 |
| 26 May 2016 | INR | 23.5 | 24.1 | 22.85 | 23.3 | 23.3 | +0.65 (+2.87%) | 1,448,245 |
| 25 May 2016 | INR | 19.95 | 23.4 | 17.8 | 22.65 | 22.65 | +0.55 (+2.49%) | 2,838,940 |
| 24 May 2016 | INR | 22.05 | 22.4 | 21.7 | 22.1 | 22.1 | +0.2 (+0.91%) | 180,803 |
| 23 May 2016 | INR | 22.7 | 23.85 | 21.75 | 21.9 | 21.9 | -0.55 (-2.45%) | 365,313 |
