| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 1,616 | 1,646.4 | 1,616 | 1,623.3 | 324.66 | -2.7 (-0.17%) | 182 |
| 8 Jul 2016 | INR | 1,616 | 1,648 | 1,616 | 1,626 | 325.2 | +9.7 (+0.60%) | 206 |
| 7 Jul 2016 | INR | 1,634.95 | 1,640 | 1,616.1 | 1,616.3 | 323.26 | -14.05 (-0.86%) | 468 |
| 5 Jul 2016 | INR | 1,710 | 1,710 | 1,620 | 1,630.35 | 326.07 | -9.25 (-0.56%) | 685 |
| 4 Jul 2016 | INR | 1,650 | 1,677.6 | 1,638 | 1,639.6 | 327.92 | -0.3 (-0.02%) | 690 |
| 1 Jul 2016 | INR | 1,635 | 1,647 | 1,625 | 1,639.9 | 327.98 | +26.05 (+1.61%) | 384 |
| 30 Jun 2016 | INR | 1,640 | 1,647.7 | 1,609 | 1,613.85 | 322.77 | -31.25 (-1.90%) | 530 |
| 29 Jun 2016 | INR | 1,610 | 1,648.8 | 1,610 | 1,645.1 | 329.02 | +44.1 (+2.75%) | 320 |
| 28 Jun 2016 | INR | 1,594 | 1,623 | 1,594 | 1,601 | 320.2 | +15 (+0.95%) | 215 |
| 27 Jun 2016 | INR | 1,585 | 1,610 | 1,585 | 1,586 | 317.2 | +16.75 (+1.07%) | 193 |
| 24 Jun 2016 | INR | 1,580 | 1,593.6 | 1,560 | 1,569.25 | 313.85 | -37.9 (-2.36%) | 632 |
| 23 Jun 2016 | INR | 1,580 | 1,620 | 1,540 | 1,607.15 | 321.43 | +12.2 (+0.76%) | 82 |
| 22 Jun 2016 | INR | 1,615 | 1,625 | 1,588.05 | 1,594.95 | 318.99 | -15.05 (-0.93%) | 119 |
| 21 Jun 2016 | INR | 1,610 | 1,610 | 1,610 | 1,610 | 322 | +0.3 (+0.02%) | 0 |
| 20 Jun 2016 | INR | 1,570 | 1,657 | 1,570 | 1,609.7 | 321.94 | +28.3 (+1.79%) | 440 |
| 17 Jun 2016 | INR | 1,620 | 1,670 | 1,575 | 1,581.4 | 316.28 | -18.9 (-1.18%) | 1,553 |
| 16 Jun 2016 | INR | 1,585.05 | 1,628 | 1,578 | 1,600.3 | 320.06 | +5.15 (+0.32%) | 345 |
| 15 Jun 2016 | INR | 1,590 | 1,600 | 1,576 | 1,595.15 | 319.03 | +18.3 (+1.16%) | 312 |
| 14 Jun 2016 | INR | 1,599 | 1,602 | 1,576 | 1,576.85 | 315.37 | -16.9 (-1.06%) | 593 |
| 13 Jun 2016 | INR | 1,628 | 1,628 | 1,587.95 | 1,593.75 | 318.75 | -16.75 (-1.04%) | 428 |
| 10 Jun 2016 | INR | 1,610.05 | 1,659.85 | 1,602.05 | 1,610.5 | 322.1 | -1.85 (-0.11%) | 576 |
| 9 Jun 2016 | INR | 1,640 | 1,646.35 | 1,607 | 1,612.35 | 322.47 | -31.35 (-1.91%) | 531 |
| 8 Jun 2016 | INR | 1,619.95 | 1,747.05 | 1,595.95 | 1,643.7 | 328.74 | +53.7 (+3.38%) | 8,408 |
| 7 Jun 2016 | INR | 1,580 | 1,599 | 1,579.8 | 1,590 | 318 | +1.05 (+0.07%) | 287 |
| 6 Jun 2016 | INR | 1,599 | 1,600 | 1,580 | 1,588.95 | 317.79 | +23.8 (+1.52%) | 557 |
| 3 Jun 2016 | INR | 1,581.25 | 1,581.25 | 1,565 | 1,565.15 | 313.03 | -17 (-1.07%) | 767 |
| 2 Jun 2016 | INR | 1,557.6 | 1,599 | 1,557.55 | 1,582.15 | 316.43 | +19.15 (+1.23%) | 398 |
| 1 Jun 2016 | INR | 1,562 | 1,578 | 1,547 | 1,563 | 312.6 | -0.05 (0.0%) | 334 |
| 31 May 2016 | INR | 1,590 | 1,590 | 1,541 | 1,563.05 | 312.61 | +0.5 (+0.03%) | 458 |
| 30 May 2016 | INR | 1,532.7 | 1,600 | 1,530.05 | 1,562.55 | 312.51 | +19.25 (+1.25%) | 1,368 |
