| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 15,799.95 | 16,148.95 | 15,697.3 | 15,996.4 | 15,996.4 | +358.45 (+2.29%) | 4,786 |
| 8 Jul 2016 | INR | 15,486.15 | 15,747 | 15,206.45 | 15,637.95 | 15,637.95 | +96.15 (+0.62%) | 746 |
| 7 Jul 2016 | INR | 14,870 | 15,635 | 14,870 | 15,541.8 | 15,541.8 | +677.15 (+4.56%) | 11,305 |
| 5 Jul 2016 | INR | 14,900 | 14,990 | 14,550 | 14,864.65 | 14,864.65 | +164.9 (+1.12%) | 193 |
| 4 Jul 2016 | INR | 14,800 | 14,985 | 14,544.85 | 14,699.75 | 14,699.75 | -100.15 (-0.68%) | 302 |
| 1 Jul 2016 | INR | 14,591.3 | 14,924 | 14,544.85 | 14,799.9 | 14,799.9 | +255.05 (+1.75%) | 11,065 |
| 30 Jun 2016 | INR | 14,449.85 | 14,770 | 14,449.8 | 14,544.85 | 14,544.85 | +102.9 (+0.71%) | 5,836 |
| 29 Jun 2016 | INR | 14,100.05 | 14,490 | 14,100.05 | 14,441.95 | 14,441.95 | +265 (+1.87%) | 98 |
| 28 Jun 2016 | INR | 14,440.65 | 14,548.95 | 14,140 | 14,176.95 | 14,176.95 | -262.65 (-1.82%) | 13,552 |
| 27 Jun 2016 | INR | 14,184.25 | 14,522.35 | 14,184.25 | 14,439.6 | 14,439.6 | +211.8 (+1.49%) | 224 |
| 24 Jun 2016 | INR | 13,765.1 | 14,299.95 | 13,765.1 | 14,227.8 | 14,227.8 | -178.3 (-1.24%) | 373 |
| 23 Jun 2016 | INR | 14,060 | 14,488 | 13,959 | 14,406.1 | 14,406.1 | +278.25 (+1.97%) | 511 |
| 22 Jun 2016 | INR | 13,796.25 | 14,250 | 13,796.2 | 14,127.85 | 14,127.85 | +264.25 (+1.91%) | 14,150 |
| 21 Jun 2016 | INR | 13,660.6 | 13,900 | 13,598 | 13,863.6 | 13,863.6 | +127.85 (+0.93%) | 9,109 |
| 20 Jun 2016 | INR | 13,604.95 | 14,800 | 13,580.4 | 13,735.75 | 13,735.75 | -6.2 (-0.05%) | 1,008 |
| 17 Jun 2016 | INR | 13,567.85 | 13,767.45 | 13,560.35 | 13,741.95 | 13,741.95 | +212.05 (+1.57%) | 432 |
| 16 Jun 2016 | INR | 13,600 | 13,698 | 13,379.05 | 13,529.9 | 13,529.9 | +79.55 (+0.59%) | 197 |
| 15 Jun 2016 | INR | 13,469.1 | 13,595.5 | 13,400 | 13,450.35 | 13,450.35 | -47.35 (-0.35%) | 243 |
| 14 Jun 2016 | INR | 13,639.35 | 13,639.35 | 13,470.05 | 13,497.7 | 13,497.7 | -14.9 (-0.11%) | 118 |
| 13 Jun 2016 | INR | 13,400 | 13,696.55 | 13,400 | 13,512.6 | 13,512.6 | -31.2 (-0.23%) | 226 |
| 10 Jun 2016 | INR | 13,487.8 | 13,660 | 13,458.8 | 13,543.8 | 13,543.8 | +52.3 (+0.39%) | 273 |
| 9 Jun 2016 | INR | 14,051 | 14,051 | 13,402.65 | 13,491.5 | 13,491.5 | -533.75 (-3.81%) | 671 |
| 8 Jun 2016 | INR | 14,100 | 14,177.95 | 13,901.7 | 14,025.25 | 14,025.25 | +90.5 (+0.65%) | 163 |
| 7 Jun 2016 | INR | 14,039.4 | 14,115 | 13,601 | 13,934.75 | 13,934.75 | +45.55 (+0.33%) | 265 |
| 6 Jun 2016 | INR | 13,799 | 14,160 | 13,758.3 | 13,889.2 | 13,889.2 | +272.6 (+2.00%) | 680 |
| 3 Jun 2016 | INR | 13,752.9 | 13,920 | 13,561.05 | 13,616.6 | 13,616.6 | -141.55 (-1.03%) | 303 |
| 2 Jun 2016 | INR | 13,284.1 | 13,800 | 13,280 | 13,758.15 | 13,758.15 | +440.65 (+3.31%) | 694 |
| 1 Jun 2016 | INR | 13,381.35 | 13,428 | 13,260 | 13,317.5 | 13,317.5 | +117.9 (+0.89%) | 117 |
| 31 May 2016 | INR | 13,518 | 13,518 | 12,857 | 13,199.6 | 13,199.6 | -227.3 (-1.69%) | 676 |
| 30 May 2016 | INR | 13,200 | 13,499 | 13,100 | 13,426.9 | 13,426.9 | +202.6 (+1.53%) | 613 |
