| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 187.25 | 188.5 | 184.5 | 186.2 | 186.2 | +2.1 (+1.14%) | 29,098 |
| 8 Jul 2016 | INR | 188.25 | 188.25 | 183.05 | 184.1 | 184.1 | -2.85 (-1.52%) | 25,351 |
| 7 Jul 2016 | INR | 188.1 | 189.5 | 186.55 | 186.95 | 186.95 | -0.7 (-0.37%) | 27,271 |
| 5 Jul 2016 | INR | 190 | 192.55 | 186.65 | 187.65 | 187.65 | -3.7 (-1.93%) | 38,425 |
| 4 Jul 2016 | INR | 191.25 | 194.7 | 188.6 | 191.35 | 191.35 | +2.75 (+1.46%) | 52,918 |
| 1 Jul 2016 | INR | 190.6 | 193.85 | 187 | 188.6 | 188.6 | -0.3 (-0.16%) | 89,547 |
| 30 Jun 2016 | INR | 189.9 | 191.2 | 188.2 | 188.9 | 188.9 | +1.3 (+0.69%) | 25,010 |
| 29 Jun 2016 | INR | 186.9 | 191.5 | 186 | 187.6 | 187.6 | +1.95 (+1.05%) | 32,894 |
| 28 Jun 2016 | INR | 186.95 | 187.75 | 184.05 | 185.65 | 185.65 | -0.6 (-0.32%) | 29,725 |
| 27 Jun 2016 | INR | 179.95 | 188 | 179.95 | 186.25 | 186.25 | +7 (+3.91%) | 68,336 |
| 24 Jun 2016 | INR | 179.95 | 183 | 174 | 179.25 | 179.25 | -5.8 (-3.13%) | 89,572 |
| 23 Jun 2016 | INR | 185 | 191.2 | 183.85 | 185.05 | 185.05 | -0.75 (-0.40%) | 72,471 |
| 22 Jun 2016 | INR | 191.95 | 192.05 | 185.25 | 185.8 | 185.8 | -5.95 (-3.10%) | 42,631 |
| 21 Jun 2016 | INR | 195.3 | 196.05 | 190.9 | 191.75 | 191.75 | -3.1 (-1.59%) | 32,752 |
| 20 Jun 2016 | INR | 194 | 196.5 | 190.7 | 194.85 | 194.85 | +0.85 (+0.44%) | 48,215 |
| 17 Jun 2016 | INR | 202 | 203.2 | 193.1 | 194 | 194 | -5.35 (-2.68%) | 59,591 |
| 16 Jun 2016 | INR | 200.5 | 205 | 197.7 | 199.35 | 199.35 | -0.55 (-0.28%) | 84,593 |
| 15 Jun 2016 | INR | 197.5 | 202.5 | 197.5 | 199.9 | 199.9 | +3.8 (+1.94%) | 80,911 |
| 14 Jun 2016 | INR | 192.95 | 199.4 | 192.95 | 196.1 | 196.1 | +4.35 (+2.27%) | 118,721 |
| 13 Jun 2016 | INR | 188 | 193.75 | 185 | 191.75 | 191.75 | +1.95 (+1.03%) | 87,073 |
| 10 Jun 2016 | INR | 190 | 195.1 | 188.5 | 189.8 | 189.8 | -0.6 (-0.32%) | 43,174 |
| 9 Jun 2016 | INR | 191.25 | 194.8 | 186.95 | 190.4 | 190.4 | -2.6 (-1.35%) | 67,282 |
| 8 Jun 2016 | INR | 187.8 | 195.95 | 187.7 | 193 | 193 | +5.5 (+2.93%) | 127,589 |
| 7 Jun 2016 | INR | 181.3 | 189.4 | 180.8 | 187.5 | 187.5 | +7.05 (+3.91%) | 90,839 |
| 6 Jun 2016 | INR | 185.1 | 185.35 | 179.25 | 180.45 | 180.45 | -3.9 (-2.12%) | 46,280 |
| 3 Jun 2016 | INR | 185 | 192 | 183.55 | 184.35 | 184.35 | -0.95 (-0.51%) | 74,593 |
| 2 Jun 2016 | INR | 185.3 | 188.15 | 183.6 | 185.3 | 185.3 | -2.3 (-1.23%) | 51,352 |
| 1 Jun 2016 | INR | 184.7 | 194.6 | 181.85 | 187.6 | 187.6 | +3.7 (+2.01%) | 213,879 |
| 31 May 2016 | INR | 173.2 | 189.15 | 166.95 | 183.9 | 183.9 | +11.65 (+6.76%) | 282,739 |
| 30 May 2016 | INR | 175.65 | 175.65 | 170.6 | 172.25 | 172.25 | -1.45 (-0.83%) | 53,204 |
