| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2016 | INR | 29.9 | 30 | 28.4 | 28.4 | 28.4 | -1.45 (-4.86%) | 722,203 |
| 12 Jul 2016 | INR | 32.1 | 32.1 | 29.85 | 29.85 | 29.85 | -1.55 (-4.94%) | 813,740 |
| 11 Jul 2016 | INR | 32.5 | 33.1 | 31.1 | 31.4 | 31.4 | -0.5 (-1.57%) | 301,543 |
| 8 Jul 2016 | INR | 32 | 32.8 | 31.4 | 31.9 | 31.9 | +0.2 (+0.63%) | 584,817 |
| 7 Jul 2016 | INR | 33.25 | 34 | 31.35 | 31.7 | 31.7 | -1.1 (-3.35%) | 1,392,012 |
| 5 Jul 2016 | INR | 31 | 32.85 | 29.8 | 32.8 | 32.8 | +2.9 (+9.70%) | 3,827,226 |
| 4 Jul 2016 | INR | 28.15 | 29.9 | 28.1 | 29.9 | 29.9 | +2.7 (+9.93%) | 1,066,109 |
| 1 Jul 2016 | INR | 25 | 27.2 | 24.6 | 27.2 | 27.2 | +2.45 (+9.90%) | 2,404,503 |
| 30 Jun 2016 | INR | 25 | 25.4 | 24.45 | 24.75 | 24.75 | 0.0 (0.0%) | 359,642 |
| 29 Jun 2016 | INR | 24.8 | 25.05 | 24.05 | 24.75 | 24.75 | +0.85 (+3.56%) | 1,593,962 |
| 28 Jun 2016 | INR | 22.95 | 23.9 | 22.5 | 23.9 | 23.9 | +1.1 (+4.82%) | 930,703 |
| 27 Jun 2016 | INR | 23.5 | 23.95 | 22.65 | 22.8 | 22.8 | -0.8 (-3.39%) | 497,722 |
| 24 Jun 2016 | INR | 23.5 | 24 | 23.5 | 23.6 | 23.6 | -1.1 (-4.45%) | 293,485 |
| 23 Jun 2016 | INR | 25.95 | 26.1 | 24.65 | 24.7 | 24.7 | -1.2 (-4.63%) | 278,718 |
| 22 Jun 2016 | INR | 26.4 | 26.75 | 25.4 | 25.9 | 25.9 | +0.1 (+0.39%) | 726,713 |
| 21 Jun 2016 | INR | 24.9 | 25.8 | 24.5 | 25.8 | 25.8 | +1.2 (+4.88%) | 858,444 |
| 20 Jun 2016 | INR | 23 | 24.6 | 22.8 | 24.6 | 24.6 | +1.15 (+4.90%) | 623,480 |
| 17 Jun 2016 | INR | 23.7 | 24.3 | 23.05 | 23.45 | 23.45 | -0.15 (-0.64%) | 219,359 |
| 16 Jun 2016 | INR | 25 | 25 | 23.15 | 23.6 | 23.6 | -0.6 (-2.48%) | 330,491 |
| 15 Jun 2016 | INR | 23 | 24.2 | 22.85 | 24.2 | 24.2 | +1.15 (+4.99%) | 345,802 |
| 14 Jun 2016 | INR | 23.2 | 23.6 | 22.75 | 23.05 | 23.05 | +0.15 (+0.66%) | 282,657 |
| 13 Jun 2016 | INR | 22.45 | 24.4 | 22.45 | 22.9 | 22.9 | -0.7 (-2.97%) | 765,070 |
| 10 Jun 2016 | INR | 24.05 | 24.3 | 23.5 | 23.6 | 23.6 | -0.45 (-1.87%) | 218,351 |
| 9 Jun 2016 | INR | 24.5 | 25.2 | 23.75 | 24.05 | 24.05 | -0.6 (-2.43%) | 343,551 |
| 8 Jun 2016 | INR | 23.6 | 24.65 | 23.35 | 24.65 | 24.65 | +1.15 (+4.89%) | 495,995 |
| 7 Jun 2016 | INR | 24.55 | 24.95 | 23.35 | 23.5 | 23.5 | -1.05 (-4.28%) | 529,222 |
| 6 Jun 2016 | INR | 24.9 | 25.2 | 24 | 24.55 | 24.55 | +0.05 (+0.20%) | 221,404 |
| 3 Jun 2016 | INR | 24.25 | 24.7 | 24.05 | 24.5 | 24.5 | +0.95 (+4.03%) | 795,168 |
| 2 Jun 2016 | INR | 23.4 | 23.55 | 22.7 | 23.55 | 23.55 | +1.1 (+4.90%) | 657,207 |
| 1 Jun 2016 | INR | 21.9 | 22.45 | 21.3 | 22.45 | 22.45 | +1.05 (+4.91%) | 80,501 |
