| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 1,749 | 1,753.4 | 1,727 | 1,731.5 | 1,731.5 | -0.45 (-0.03%) | 28,722 |
| 8 Jul 2016 | INR | 1,705 | 1,750 | 1,697 | 1,731.95 | 1,731.95 | +20.1 (+1.17%) | 59,133 |
| 7 Jul 2016 | INR | 1,735.45 | 1,739.95 | 1,703.55 | 1,711.85 | 1,711.85 | -23.6 (-1.36%) | 35,203 |
| 5 Jul 2016 | INR | 1,770 | 1,770 | 1,730 | 1,735.45 | 1,735.45 | -28.3 (-1.60%) | 53,516 |
| 4 Jul 2016 | INR | 1,765 | 1,783 | 1,755 | 1,763.75 | 1,763.75 | +15 (+0.86%) | 54,496 |
| 1 Jul 2016 | INR | 1,708 | 1,769 | 1,708 | 1,748.75 | 1,748.75 | +53 (+3.13%) | 84,392 |
| 30 Jun 2016 | INR | 1,704 | 1,709.85 | 1,689.05 | 1,695.75 | 1,695.75 | +1.95 (+0.12%) | 57,144 |
| 29 Jun 2016 | INR | 1,699 | 1,707 | 1,688 | 1,693.8 | 1,693.8 | +3.05 (+0.18%) | 50,012 |
| 28 Jun 2016 | INR | 1,690 | 1,707.2 | 1,685 | 1,690.75 | 1,690.75 | -2.9 (-0.17%) | 44,456 |
| 27 Jun 2016 | INR | 1,700.1 | 1,722 | 1,685 | 1,693.65 | 1,693.65 | -17.95 (-1.05%) | 47,889 |
| 24 Jun 2016 | INR | 1,750 | 1,750 | 1,612.15 | 1,711.6 | 1,711.6 | -64.25 (-3.62%) | 92,549 |
| 23 Jun 2016 | INR | 1,784.5 | 1,788 | 1,770 | 1,775.85 | 1,775.85 | -4.1 (-0.23%) | 22,812 |
| 22 Jun 2016 | INR | 1,783.6 | 1,792.85 | 1,776 | 1,779.95 | 1,779.95 | -4.1 (-0.23%) | 26,763 |
| 21 Jun 2016 | INR | 1,790 | 1,807 | 1,777.6 | 1,784.05 | 1,784.05 | -6.6 (-0.37%) | 28,286 |
| 20 Jun 2016 | INR | 1,756 | 1,798.5 | 1,755.05 | 1,790.65 | 1,790.65 | +20.35 (+1.15%) | 50,720 |
| 17 Jun 2016 | INR | 1,797.95 | 1,797.95 | 1,764 | 1,770.3 | 1,770.3 | -13.4 (-0.75%) | 36,755 |
| 16 Jun 2016 | INR | 1,800 | 1,803.9 | 1,775.1 | 1,783.7 | 1,783.7 | -20.3 (-1.13%) | 40,033 |
| 15 Jun 2016 | INR | 1,804 | 1,823 | 1,800 | 1,804 | 1,804 | +5.1 (+0.28%) | 75,799 |
| 14 Jun 2016 | INR | 1,791.1 | 1,815.95 | 1,788 | 1,798.9 | 1,798.9 | +5.35 (+0.30%) | 62,543 |
| 13 Jun 2016 | INR | 1,789 | 1,805.4 | 1,763 | 1,793.55 | 1,793.55 | -4.05 (-0.23%) | 48,293 |
| 10 Jun 2016 | INR | 1,804 | 1,817.85 | 1,793 | 1,797.6 | 1,797.6 | -8.75 (-0.48%) | 44,831 |
| 9 Jun 2016 | INR | 1,810 | 1,827 | 1,794 | 1,806.35 | 1,806.35 | -2.8 (-0.15%) | 52,656 |
| 8 Jun 2016 | INR | 1,803.95 | 1,822 | 1,798.1 | 1,809.15 | 1,809.15 | +4.4 (+0.24%) | 51,903 |
| 7 Jun 2016 | INR | 1,789.95 | 1,825 | 1,775.75 | 1,804.75 | 1,804.75 | +28.4 (+1.60%) | 64,017 |
| 6 Jun 2016 | INR | 1,797 | 1,798.4 | 1,755 | 1,776.35 | 1,776.35 | -15.5 (-0.87%) | 33,661 |
| 3 Jun 2016 | INR | 1,822.05 | 1,839.5 | 1,785 | 1,791.85 | 1,791.85 | -28.6 (-1.57%) | 53,973 |
| 2 Jun 2016 | INR | 1,784.6 | 1,826 | 1,776.15 | 1,820.45 | 1,820.45 | +35.9 (+2.01%) | 62,064 |
| 1 Jun 2016 | INR | 1,804 | 1,813.9 | 1,775 | 1,784.55 | 1,784.55 | -18.4 (-1.02%) | 64,381 |
| 31 May 2016 | INR | 1,851.3 | 1,860.5 | 1,789 | 1,802.95 | 1,802.95 | -40.55 (-2.20%) | 50,191 |
| 30 May 2016 | INR | 1,857 | 1,862.8 | 1,826.7 | 1,843.5 | 1,843.5 | -4.15 (-0.22%) | 38,879 |
