| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 1,121 | 1,148.55 | 1,118.25 | 1,132.6 | 1,132.6 | +18.7 (+1.68%) | 452,977 |
| 8 Jul 2016 | INR | 1,121 | 1,124.4 | 1,104.55 | 1,113.9 | 1,113.9 | -1.2 (-0.11%) | 515,152 |
| 7 Jul 2016 | INR | 1,101.8 | 1,120 | 1,089.55 | 1,115.1 | 1,115.1 | +16.95 (+1.54%) | 135,695 |
| 5 Jul 2016 | INR | 1,115 | 1,117.45 | 1,093.3 | 1,098.15 | 1,098.15 | -8.95 (-0.81%) | 92,799 |
| 4 Jul 2016 | INR | 1,091.9 | 1,110.6 | 1,091.9 | 1,107.1 | 1,107.1 | +15.2 (+1.39%) | 80,810 |
| 1 Jul 2016 | INR | 1,076.5 | 1,101.9 | 1,067.05 | 1,091.9 | 1,091.9 | +22 (+2.06%) | 99,802 |
| 30 Jun 2016 | INR | 1,063.15 | 1,077.9 | 1,050.5 | 1,069.9 | 1,069.9 | +16.05 (+1.52%) | 95,283 |
| 29 Jun 2016 | INR | 1,053 | 1,060 | 1,042.65 | 1,053.85 | 1,053.85 | +2.15 (+0.20%) | 72,004 |
| 28 Jun 2016 | INR | 1,040 | 1,054 | 1,040 | 1,051.7 | 1,051.7 | +13.8 (+1.33%) | 75,464 |
| 27 Jun 2016 | INR | 1,015 | 1,046.8 | 1,015 | 1,037.9 | 1,037.9 | +26 (+2.57%) | 108,268 |
| 24 Jun 2016 | INR | 1,015.1 | 1,023.65 | 922 | 1,011.9 | 1,011.9 | -11.85 (-1.16%) | 201,763 |
| 23 Jun 2016 | INR | 1,008.7 | 1,028.85 | 1,003 | 1,023.75 | 1,023.75 | +15.7 (+1.56%) | 60,823 |
| 22 Jun 2016 | INR | 1,008 | 1,013.55 | 1,003.1 | 1,008.05 | 1,008.05 | +1.7 (+0.17%) | 86,458 |
| 21 Jun 2016 | INR | 1,005 | 1,012 | 998.75 | 1,006.35 | 1,006.35 | +0.8 (+0.08%) | 46,823 |
| 20 Jun 2016 | INR | 1,004 | 1,011.9 | 994.95 | 1,005.55 | 1,005.55 | +0.8 (+0.08%) | 52,069 |
| 17 Jun 2016 | INR | 1,025 | 1,025 | 1,001 | 1,004.75 | 1,004.75 | -4.15 (-0.41%) | 133,522 |
| 16 Jun 2016 | INR | 1,012.9 | 1,019.5 | 1,000 | 1,008.9 | 1,008.9 | -1.75 (-0.17%) | 67,071 |
| 15 Jun 2016 | INR | 992 | 1,012.45 | 992 | 1,010.65 | 1,010.65 | +19.5 (+1.97%) | 48,251 |
| 14 Jun 2016 | INR | 1,016 | 1,016.9 | 988.65 | 991.15 | 991.15 | -18.2 (-1.80%) | 97,961 |
| 13 Jun 2016 | INR | 986.95 | 1,014 | 979.6 | 1,009.35 | 1,009.35 | +22.4 (+2.27%) | 148,650 |
| 10 Jun 2016 | INR | 994.1 | 1,003.9 | 985 | 986.95 | 986.95 | -11.75 (-1.18%) | 67,592 |
| 9 Jun 2016 | INR | 990.5 | 1,005 | 988.6 | 998.7 | 998.7 | +18.65 (+1.90%) | 134,713 |
| 8 Jun 2016 | INR | 977.5 | 985 | 969.65 | 980.05 | 980.05 | +2.55 (+0.26%) | 58,923 |
| 7 Jun 2016 | INR | 998 | 1,001 | 975 | 977.5 | 977.5 | -16.05 (-1.62%) | 77,756 |
| 6 Jun 2016 | INR | 1,008.9 | 1,010 | 991 | 993.55 | 993.55 | -19.3 (-1.91%) | 62,716 |
| 3 Jun 2016 | INR | 1,010 | 1,032 | 1,005 | 1,012.85 | 1,012.85 | +10.75 (+1.07%) | 159,270 |
| 2 Jun 2016 | INR | 988 | 1,005 | 978.8 | 1,002.1 | 1,002.1 | +14.6 (+1.48%) | 110,869 |
| 1 Jun 2016 | INR | 1,000 | 1,000 | 983.25 | 987.5 | 987.5 | +6.15 (+0.63%) | 121,327 |
| 31 May 2016 | INR | 1,002 | 1,007 | 976 | 981.35 | 981.35 | -17.6 (-1.76%) | 93,383 |
| 30 May 2016 | INR | 1,020 | 1,022.1 | 994 | 998.95 | 998.95 | -11.9 (-1.18%) | 150,036 |
