| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 332.2 | 339.7 | 332.2 | 337.25 | 337.25 | +5.75 (+1.73%) | 112,322 |
| 8 Jul 2016 | INR | 340 | 342.5 | 330.6 | 331.5 | 331.5 | -8.7 (-2.56%) | 112,587 |
| 7 Jul 2016 | INR | 340 | 344.05 | 338.4 | 340.2 | 340.2 | +1.55 (+0.46%) | 186,714 |
| 5 Jul 2016 | INR | 340 | 342.8 | 336.1 | 338.65 | 338.65 | +0.15 (+0.04%) | 227,537 |
| 4 Jul 2016 | INR | 328.8 | 339.55 | 327.3 | 338.5 | 338.5 | +10.6 (+3.23%) | 408,013 |
| 1 Jul 2016 | INR | 331.7 | 331.9 | 327 | 327.9 | 327.9 | -0.45 (-0.14%) | 159,234 |
| 30 Jun 2016 | INR | 327 | 331.2 | 326.5 | 328.35 | 328.35 | +1.25 (+0.38%) | 131,778 |
| 29 Jun 2016 | INR | 323.95 | 328.9 | 323.7 | 327.1 | 327.1 | +3.3 (+1.02%) | 236,341 |
| 28 Jun 2016 | INR | 324.05 | 327.7 | 321.9 | 323.8 | 323.8 | +0.9 (+0.28%) | 296,925 |
| 27 Jun 2016 | INR | 312 | 325.5 | 311.5 | 322.9 | 322.9 | +8.05 (+2.56%) | 333,047 |
| 24 Jun 2016 | INR | 309 | 316.2 | 294.95 | 314.85 | 314.85 | -7.3 (-2.27%) | 444,214 |
| 23 Jun 2016 | INR | 328 | 328 | 320.15 | 322.15 | 322.15 | -2 (-0.62%) | 381,988 |
| 22 Jun 2016 | INR | 332 | 334.7 | 322 | 324.15 | 324.15 | -2.85 (-0.87%) | 1,197,177 |
| 21 Jun 2016 | INR | 313.9 | 328.7 | 310.5 | 327 | 327 | +15.25 (+4.89%) | 496,955 |
| 20 Jun 2016 | INR | 305 | 313.25 | 304.5 | 311.75 | 311.75 | +2.7 (+0.87%) | 75,679 |
| 17 Jun 2016 | INR | 311 | 312.2 | 306.5 | 309.05 | 309.05 | 0.0 (0.0%) | 86,857 |
| 16 Jun 2016 | INR | 309.9 | 312.8 | 305.35 | 309.05 | 309.05 | -3.65 (-1.17%) | 110,301 |
| 15 Jun 2016 | INR | 308.4 | 313.75 | 307.75 | 312.7 | 312.7 | +5.85 (+1.91%) | 134,084 |
| 14 Jun 2016 | INR | 305.1 | 309.35 | 303 | 306.85 | 306.85 | +0.15 (+0.05%) | 89,869 |
| 13 Jun 2016 | INR | 307.8 | 308 | 300.7 | 306.7 | 306.7 | -2 (-0.65%) | 129,474 |
| 10 Jun 2016 | INR | 313 | 314.5 | 306.25 | 308.7 | 308.7 | -2.65 (-0.85%) | 110,757 |
| 9 Jun 2016 | INR | 317.7 | 318.9 | 310.25 | 311.35 | 311.35 | -6.65 (-2.09%) | 153,965 |
| 8 Jun 2016 | INR | 311.65 | 318.8 | 309.4 | 318 | 318 | +4.85 (+1.55%) | 137,284 |
| 7 Jun 2016 | INR | 307.55 | 315 | 307.55 | 313.15 | 313.15 | +4.25 (+1.38%) | 129,274 |
| 6 Jun 2016 | INR | 307.15 | 311.9 | 302.55 | 308.9 | 308.9 | +2.9 (+0.95%) | 115,198 |
| 3 Jun 2016 | INR | 316.1 | 317.8 | 303.7 | 306 | 306 | -8.85 (-2.81%) | 165,028 |
| 2 Jun 2016 | INR | 314.9 | 316.6 | 310 | 314.85 | 314.85 | -0.05 (-0.02%) | 98,740 |
| 1 Jun 2016 | INR | 320.35 | 322 | 312.75 | 314.9 | 314.9 | -4.05 (-1.27%) | 122,346 |
| 31 May 2016 | INR | 311.1 | 322.1 | 311.1 | 318.95 | 318.95 | +3.25 (+1.03%) | 203,115 |
| 30 May 2016 | INR | 316.3 | 318 | 313.6 | 315.7 | 315.7 | +0.85 (+0.27%) | 89,991 |
