| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2016 | INR | 8,600.15 | 8,715 | 8,571 | 8,625.35 | 1,725.07 | +53.8 (+0.63%) | 9,683 |
| 11 Jul 2016 | INR | 8,200 | 8,703 | 8,200 | 8,571.55 | 1,714.31 | +382.45 (+4.67%) | 39,214 |
| 8 Jul 2016 | INR | 8,097 | 8,236.45 | 8,078.4 | 8,189.1 | 1,637.82 | +96.45 (+1.19%) | 13,419 |
| 7 Jul 2016 | INR | 8,169.95 | 8,201.25 | 8,080 | 8,092.65 | 1,618.53 | -76.3 (-0.93%) | 2,241 |
| 5 Jul 2016 | INR | 8,170.1 | 8,250 | 8,125 | 8,168.95 | 1,633.79 | -29.9 (-0.36%) | 1,922 |
| 4 Jul 2016 | INR | 8,150 | 8,270 | 8,100 | 8,198.85 | 1,639.77 | +44.15 (+0.54%) | 4,482 |
| 1 Jul 2016 | INR | 7,979 | 8,240.7 | 7,979 | 8,154.7 | 1,630.94 | +165.55 (+2.07%) | 10,946 |
| 30 Jun 2016 | INR | 7,704.2 | 8,035.1 | 7,678.3 | 7,989.15 | 1,597.83 | +307.25 (+4.00%) | 7,436 |
| 29 Jun 2016 | INR | 7,690 | 7,742.45 | 7,662.1 | 7,681.9 | 1,536.38 | +24.35 (+0.32%) | 2,931 |
| 28 Jun 2016 | INR | 7,721 | 7,721 | 7,620 | 7,657.55 | 1,531.51 | -22.4 (-0.29%) | 6,387 |
| 27 Jun 2016 | INR | 7,560 | 7,708 | 7,546 | 7,679.95 | 1,535.99 | +99.4 (+1.31%) | 6,601 |
| 24 Jun 2016 | INR | 7,550 | 7,607.45 | 7,417.6 | 7,580.55 | 1,516.11 | -112.4 (-1.46%) | 4,575 |
| 23 Jun 2016 | INR | 7,585 | 7,737.45 | 7,581.45 | 7,692.95 | 1,538.59 | +104.45 (+1.38%) | 3,596 |
| 22 Jun 2016 | INR | 7,592.7 | 7,645 | 7,571.65 | 7,588.5 | 1,517.7 | -13.2 (-0.17%) | 2,825 |
| 21 Jun 2016 | INR | 7,550.45 | 7,680 | 7,534.95 | 7,601.7 | 1,520.34 | +69.25 (+0.92%) | 3,541 |
| 20 Jun 2016 | INR | 7,600 | 7,600 | 7,461.5 | 7,532.45 | 1,506.49 | +11.9 (+0.16%) | 2,979 |
| 17 Jun 2016 | INR | 7,630 | 7,647 | 7,482.15 | 7,520.55 | 1,504.11 | -60.25 (-0.79%) | 2,215 |
| 16 Jun 2016 | INR | 7,650 | 7,659.6 | 7,550.3 | 7,580.8 | 1,516.16 | -66.3 (-0.87%) | 3,934 |
| 15 Jun 2016 | INR | 7,506.7 | 7,678 | 7,492.7 | 7,647.1 | 1,529.42 | +159.1 (+2.12%) | 5,712 |
| 14 Jun 2016 | INR | 7,496.2 | 7,542.5 | 7,420 | 7,488 | 1,497.6 | -9.5 (-0.13%) | 7,950 |
| 13 Jun 2016 | INR | 7,570 | 7,588 | 7,450.45 | 7,497.5 | 1,499.5 | -124.25 (-1.63%) | 4,533 |
| 10 Jun 2016 | INR | 7,701.05 | 7,719.5 | 7,590.15 | 7,621.75 | 1,524.35 | -89.2 (-1.16%) | 3,269 |
| 9 Jun 2016 | INR | 7,772.55 | 7,772.55 | 7,650 | 7,710.95 | 1,542.19 | -54.2 (-0.70%) | 2,452 |
| 8 Jun 2016 | INR | 7,730 | 7,839.9 | 7,677 | 7,765.15 | 1,553.03 | +61.75 (+0.80%) | 2,853 |
| 7 Jun 2016 | INR | 7,800 | 7,850 | 7,667 | 7,703.4 | 1,540.68 | -73.95 (-0.95%) | 4,851 |
| 6 Jun 2016 | INR | 7,907 | 7,935.2 | 7,751 | 7,777.35 | 1,555.47 | -124.8 (-1.58%) | 3,820 |
| 3 Jun 2016 | INR | 8,000 | 8,095 | 7,886.5 | 7,902.15 | 1,580.43 | -44.8 (-0.56%) | 9,205 |
| 2 Jun 2016 | INR | 7,626.8 | 7,991 | 7,621.65 | 7,946.95 | 1,589.39 | +303 (+3.96%) | 8,828 |
| 1 Jun 2016 | INR | 7,550 | 7,707 | 7,488.55 | 7,643.95 | 1,528.79 | +68.65 (+0.91%) | 4,918 |
| 31 May 2016 | INR | 7,665 | 7,749 | 7,456 | 7,575.3 | 1,515.06 | -67.5 (-0.88%) | 10,274 |
