| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 384.8 | 385 | 371.55 | 373.2 | 186.6 | -2.05 (-0.55%) | 1,825 |
| 8 Jul 2016 | INR | 374 | 378.9 | 370.5 | 375.25 | 187.625 | +1.1 (+0.29%) | 996 |
| 7 Jul 2016 | INR | 375 | 380 | 371.05 | 374.15 | 187.075 | -0.3 (-0.08%) | 1,641 |
| 5 Jul 2016 | INR | 381 | 385.95 | 373.55 | 374.45 | 187.225 | -3.55 (-0.94%) | 2,928 |
| 4 Jul 2016 | INR | 390.7 | 390.7 | 375.05 | 378 | 189 | -2.75 (-0.72%) | 1,803 |
| 1 Jul 2016 | INR | 385 | 385 | 378.05 | 380.75 | 190.375 | -2.1 (-0.55%) | 812 |
| 30 Jun 2016 | INR | 384.2 | 387 | 380.1 | 382.85 | 191.425 | +2.3 (+0.60%) | 2,191 |
| 29 Jun 2016 | INR | 382.45 | 393.6 | 379 | 380.55 | 190.275 | +5.95 (+1.59%) | 2,545 |
| 28 Jun 2016 | INR | 379 | 380 | 373.5 | 374.6 | 187.3 | +1.55 (+0.42%) | 378 |
| 27 Jun 2016 | INR | 384.7 | 384.7 | 364.5 | 373.05 | 186.525 | -3.15 (-0.84%) | 4,002 |
| 24 Jun 2016 | INR | 370 | 379 | 368 | 376.2 | 188.1 | -6.25 (-1.63%) | 3,943 |
| 23 Jun 2016 | INR | 400 | 400 | 380.05 | 382.45 | 191.225 | -3.1 (-0.80%) | 3,880 |
| 22 Jun 2016 | INR | 395.95 | 398 | 382.45 | 385.55 | 192.775 | -6.35 (-1.62%) | 1,911 |
| 21 Jun 2016 | INR | 401.7 | 401.7 | 375 | 391.9 | 195.95 | +14.45 (+3.83%) | 8,032 |
| 20 Jun 2016 | INR | 383.15 | 387 | 375 | 377.45 | 188.725 | -7.25 (-1.88%) | 521 |
| 17 Jun 2016 | INR | 387 | 390.65 | 383 | 384.7 | 192.35 | -2.3 (-0.59%) | 572 |
| 16 Jun 2016 | INR | 380 | 395.6 | 337 | 387 | 193.5 | -3.75 (-0.96%) | 3,074 |
| 15 Jun 2016 | INR | 391.5 | 401 | 386 | 390.75 | 195.375 | +4.8 (+1.24%) | 3,064 |
| 14 Jun 2016 | INR | 387.15 | 392.15 | 385 | 385.95 | 192.975 | -0.55 (-0.14%) | 796 |
| 13 Jun 2016 | INR | 386.45 | 393 | 385 | 386.5 | 193.25 | -5.9 (-1.50%) | 2,935 |
| 10 Jun 2016 | INR | 394.4 | 400.1 | 390 | 392.4 | 196.2 | -4.95 (-1.25%) | 529 |
| 9 Jun 2016 | INR | 394.1 | 398.9 | 385 | 397.35 | 198.675 | +1.05 (+0.26%) | 3,875 |
| 8 Jun 2016 | INR | 387.05 | 405.9 | 386 | 396.3 | 198.15 | +12.3 (+3.20%) | 5,668 |
| 7 Jun 2016 | INR | 381.6 | 405 | 381.6 | 384 | 192 | +1.35 (+0.35%) | 981 |
| 6 Jun 2016 | INR | 397.65 | 397.65 | 380.65 | 382.65 | 191.325 | -8.5 (-2.17%) | 2,010 |
| 3 Jun 2016 | INR | 393.15 | 400 | 388.65 | 391.15 | 195.575 | -1.1 (-0.28%) | 2,483 |
| 2 Jun 2016 | INR | 392.5 | 402.9 | 390 | 392.25 | 196.125 | -2.55 (-0.65%) | 636 |
| 1 Jun 2016 | INR | 398.9 | 404 | 392.8 | 394.8 | 197.4 | +4.35 (+1.11%) | 560 |
| 31 May 2016 | INR | 414.05 | 414.05 | 388.5 | 390.45 | 195.225 | -22.7 (-5.49%) | 5,482 |
| 30 May 2016 | INR | 410 | 424 | 409 | 413.15 | 206.575 | +13.4 (+3.35%) | 10,793 |
