| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2016 | INR | 79.95 | 80.15 | 79.2 | 79.7 | 79.7 | +0.25 (+0.31%) | 268,228 |
| 18 Jul 2016 | INR | 80.8 | 81.5 | 79.25 | 79.45 | 79.45 | -0.75 (-0.94%) | 308,492 |
| 15 Jul 2016 | INR | 81.7 | 82 | 79.8 | 80.2 | 80.2 | -1.85 (-2.25%) | 752,320 |
| 14 Jul 2016 | INR | 82.5 | 82.7 | 81.7 | 82.05 | 82.05 | -0.4 (-0.49%) | 415,184 |
| 13 Jul 2016 | INR | 82.9 | 83.8 | 82.2 | 82.45 | 82.45 | +0.3 (+0.37%) | 857,630 |
| 12 Jul 2016 | INR | 80.9 | 82.4 | 80.3 | 82.15 | 82.15 | +2.3 (+2.88%) | 704,921 |
| 11 Jul 2016 | INR | 79.2 | 80.6 | 79.2 | 79.85 | 79.85 | +1.05 (+1.33%) | 682,737 |
| 8 Jul 2016 | INR | 80.05 | 80.45 | 78.3 | 78.8 | 78.8 | -1.2 (-1.50%) | 777,882 |
| 7 Jul 2016 | INR | 82 | 82.5 | 79.75 | 80 | 80 | -2.05 (-2.50%) | 909,082 |
| 5 Jul 2016 | INR | 85.2 | 85.2 | 81.7 | 82.05 | 82.05 | -2.8 (-3.30%) | 1,009,583 |
| 4 Jul 2016 | INR | 84.65 | 86.3 | 84.5 | 84.85 | 84.85 | +1.1 (+1.31%) | 1,226,326 |
| 1 Jul 2016 | INR | 82.2 | 84.8 | 82 | 83.75 | 83.75 | +2.85 (+3.52%) | 1,889,862 |
| 30 Jun 2016 | INR | 77 | 81.35 | 76.85 | 80.9 | 80.9 | +4.25 (+5.54%) | 1,949,880 |
| 29 Jun 2016 | INR | 76.1 | 77.3 | 76 | 76.65 | 76.65 | +1.05 (+1.39%) | 607,782 |
| 28 Jun 2016 | INR | 77 | 77.35 | 75.3 | 75.6 | 75.6 | -1.15 (-1.50%) | 590,267 |
| 27 Jun 2016 | INR | 75.3 | 77.4 | 75.3 | 76.75 | 76.75 | +1.4 (+1.86%) | 397,073 |
| 24 Jun 2016 | INR | 74.9 | 75.75 | 72.15 | 75.35 | 75.35 | -1.1 (-1.44%) | 693,786 |
| 23 Jun 2016 | INR | 76.95 | 77.1 | 76.15 | 76.45 | 76.45 | -0.6 (-0.78%) | 309,193 |
| 22 Jun 2016 | INR | 78 | 78 | 76.65 | 77.05 | 77.05 | -0.45 (-0.58%) | 328,072 |
| 21 Jun 2016 | INR | 78 | 78.05 | 77 | 77.5 | 77.5 | -0.25 (-0.32%) | 315,201 |
| 20 Jun 2016 | INR | 76.9 | 78.3 | 76.2 | 77.75 | 77.75 | +0.5 (+0.65%) | 438,151 |
| 17 Jun 2016 | INR | 79.1 | 79.5 | 76.7 | 77.25 | 77.25 | -1.45 (-1.84%) | 701,454 |
| 16 Jun 2016 | INR | 80.6 | 80.6 | 77.7 | 78.7 | 78.7 | -1.75 (-2.18%) | 569,971 |
| 15 Jun 2016 | INR | 78.3 | 82.85 | 78.3 | 80.45 | 80.45 | +4.55 (+5.99%) | 1,806,957 |
| 14 Jun 2016 | INR | 75.5 | 76.7 | 75.5 | 75.9 | 75.9 | 0.0 (0.0%) | 324,024 |
| 13 Jun 2016 | INR | 76.6 | 76.85 | 75.2 | 75.9 | 75.9 | -1.5 (-1.94%) | 338,785 |
| 10 Jun 2016 | INR | 78.4 | 78.85 | 77 | 77.4 | 77.4 | -0.65 (-0.83%) | 459,948 |
| 9 Jun 2016 | INR | 78.5 | 79.35 | 77.65 | 78.05 | 78.05 | -0.2 (-0.26%) | 394,916 |
| 8 Jun 2016 | INR | 76.1 | 78.8 | 75.6 | 78.25 | 78.25 | +2.75 (+3.64%) | 507,200 |
| 7 Jun 2016 | INR | 75.95 | 76.9 | 75.25 | 75.5 | 75.5 | -0.45 (-0.59%) | 402,997 |
