| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 1,074.4 | 1,075 | 1,060 | 1,064.15 | 1,064.15 | +2.25 (+0.21%) | 728 |
| 8 Jul 2016 | INR | 1,066.75 | 1,077.2 | 1,051 | 1,061.9 | 1,061.9 | +8 (+0.76%) | 1,056 |
| 7 Jul 2016 | INR | 1,075 | 1,075.95 | 1,048.85 | 1,053.9 | 1,053.9 | -17.45 (-1.63%) | 1,257 |
| 5 Jul 2016 | INR | 1,071.9 | 1,079.95 | 1,064 | 1,071.35 | 1,071.35 | +0.55 (+0.05%) | 354 |
| 4 Jul 2016 | INR | 1,055 | 1,075.15 | 1,051 | 1,070.8 | 1,070.8 | +10.45 (+0.99%) | 303 |
| 1 Jul 2016 | INR | 1,078 | 1,081.5 | 1,057.7 | 1,060.35 | 1,060.35 | -15.6 (-1.45%) | 801 |
| 30 Jun 2016 | INR | 1,125 | 1,125 | 1,065 | 1,075.95 | 1,075.95 | -19.55 (-1.78%) | 545 |
| 29 Jun 2016 | INR | 1,083 | 1,100 | 1,070 | 1,095.5 | 1,095.5 | +20.95 (+1.95%) | 1,033 |
| 28 Jun 2016 | INR | 1,074.3 | 1,100 | 1,070 | 1,074.55 | 1,074.55 | +2.85 (+0.27%) | 997 |
| 27 Jun 2016 | INR | 1,067.85 | 1,080 | 1,062.05 | 1,071.7 | 1,071.7 | +6.2 (+0.58%) | 376 |
| 24 Jun 2016 | INR | 1,033 | 1,082 | 1,024.95 | 1,065.5 | 1,065.5 | -2.8 (-0.26%) | 1,369 |
| 23 Jun 2016 | INR | 1,085.35 | 1,085.35 | 1,055 | 1,068.3 | 1,068.3 | -12.7 (-1.17%) | 183 |
| 22 Jun 2016 | INR | 1,078.3 | 1,096.45 | 1,070.1 | 1,081 | 1,081 | +3.25 (+0.30%) | 830 |
| 21 Jun 2016 | INR | 1,091.55 | 1,099 | 1,067 | 1,077.75 | 1,077.75 | -19.7 (-1.80%) | 885 |
| 20 Jun 2016 | INR | 1,092.3 | 1,100 | 1,081.25 | 1,097.45 | 1,097.45 | +2.2 (+0.20%) | 2,412 |
| 17 Jun 2016 | INR | 1,082.6 | 1,100 | 1,050 | 1,095.25 | 1,095.25 | +17.05 (+1.58%) | 1,197 |
| 16 Jun 2016 | INR | 1,036.4 | 1,089.65 | 1,020 | 1,078.2 | 1,078.2 | +34.95 (+3.35%) | 1,581 |
| 15 Jun 2016 | INR | 1,044.9 | 1,044.9 | 1,030 | 1,043.25 | 1,043.25 | +4.4 (+0.42%) | 870 |
| 14 Jun 2016 | INR | 1,034.1 | 1,039 | 1,028.05 | 1,038.85 | 1,038.85 | +15.15 (+1.48%) | 609 |
| 13 Jun 2016 | INR | 1,042.3 | 1,042.3 | 1,008.9 | 1,023.7 | 1,023.7 | -21.05 (-2.01%) | 1,985 |
| 10 Jun 2016 | INR | 1,031 | 1,052 | 1,031 | 1,044.75 | 1,044.75 | -1.35 (-0.13%) | 1,040 |
| 9 Jun 2016 | INR | 1,051 | 1,051 | 1,031 | 1,046.1 | 1,046.1 | +8.15 (+0.79%) | 617 |
| 8 Jun 2016 | INR | 1,051 | 1,051 | 1,028 | 1,037.95 | 1,037.95 | +1.2 (+0.12%) | 895 |
| 7 Jun 2016 | INR | 1,051.4 | 1,060 | 1,024 | 1,036.75 | 1,036.75 | -14.9 (-1.42%) | 1,384 |
| 6 Jun 2016 | INR | 1,057.7 | 1,065 | 1,045 | 1,051.65 | 1,051.65 | -2.8 (-0.27%) | 121 |
| 3 Jun 2016 | INR | 1,030 | 1,061 | 1,030 | 1,054.45 | 1,054.45 | +23.15 (+2.24%) | 1,030 |
| 2 Jun 2016 | INR | 1,040 | 1,047.8 | 1,030 | 1,031.3 | 1,031.3 | -12.65 (-1.21%) | 1,141 |
| 1 Jun 2016 | INR | 1,050 | 1,055 | 1,041 | 1,043.95 | 1,043.95 | -4.35 (-0.41%) | 545 |
| 31 May 2016 | INR | 1,060.6 | 1,070.15 | 1,041.1 | 1,048.3 | 1,048.3 | -9.75 (-0.92%) | 437 |
| 30 May 2016 | INR | 1,073.55 | 1,073.55 | 1,053.5 | 1,058.05 | 1,058.05 | -3.2 (-0.30%) | 375 |
