| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2016 | INR | 286.1 | 288 | 281.5 | 287.3 | 287.3 | +2.8 (+0.98%) | 10,373 |
| 5 Jul 2016 | INR | 290.5 | 290.65 | 283.05 | 284.5 | 284.5 | -6 (-2.07%) | 25,816 |
| 4 Jul 2016 | INR | 287 | 294 | 285 | 290.5 | 290.5 | +6.75 (+2.38%) | 42,024 |
| 1 Jul 2016 | INR | 288 | 289.2 | 280 | 283.75 | 283.75 | -3 (-1.05%) | 19,211 |
| 30 Jun 2016 | INR | 289.4 | 293 | 284 | 286.75 | 286.75 | -0.15 (-0.05%) | 28,231 |
| 29 Jun 2016 | INR | 282.25 | 289.8 | 280 | 286.9 | 286.9 | +4.65 (+1.65%) | 50,489 |
| 28 Jun 2016 | INR | 269.9 | 287.35 | 269.9 | 282.25 | 282.25 | +14.05 (+5.24%) | 76,531 |
| 27 Jun 2016 | INR | 270 | 273.2 | 266.75 | 268.2 | 268.2 | -2.2 (-0.81%) | 13,567 |
| 24 Jun 2016 | INR | 270 | 271.7 | 261.05 | 270.4 | 270.4 | -4.65 (-1.69%) | 37,909 |
| 23 Jun 2016 | INR | 271.85 | 276.45 | 268.25 | 275.05 | 275.05 | +3.55 (+1.31%) | 30,774 |
| 22 Jun 2016 | INR | 276 | 277.15 | 270.2 | 271.5 | 271.5 | -5.05 (-1.83%) | 12,724 |
| 21 Jun 2016 | INR | 279.9 | 279.9 | 272 | 276.55 | 276.55 | -0.65 (-0.23%) | 24,750 |
| 20 Jun 2016 | INR | 270 | 282 | 269.4 | 277.2 | 277.2 | +5.35 (+1.97%) | 23,106 |
| 17 Jun 2016 | INR | 275 | 276.4 | 270 | 271.85 | 271.85 | -1.3 (-0.48%) | 6,005 |
| 16 Jun 2016 | INR | 273.4 | 276 | 270 | 273.15 | 273.15 | -1.25 (-0.46%) | 26,593 |
| 15 Jun 2016 | INR | 276.75 | 279.75 | 273.55 | 274.4 | 274.4 | -3.8 (-1.37%) | 12,947 |
| 14 Jun 2016 | INR | 280 | 283.05 | 275.55 | 278.2 | 278.2 | -1.1 (-0.39%) | 22,579 |
| 13 Jun 2016 | INR | 277.8 | 283.1 | 269.4 | 279.3 | 279.3 | +1.15 (+0.41%) | 17,557 |
| 10 Jun 2016 | INR | 284 | 284.55 | 277.5 | 278.15 | 278.15 | -6.9 (-2.42%) | 9,705 |
| 9 Jun 2016 | INR | 284.1 | 287.25 | 279 | 285.05 | 285.05 | +0.7 (+0.25%) | 15,099 |
| 8 Jun 2016 | INR | 282.3 | 287.5 | 281 | 284.35 | 284.35 | +0.45 (+0.16%) | 18,353 |
| 7 Jun 2016 | INR | 289.75 | 289.75 | 281.6 | 283.9 | 283.9 | -0.7 (-0.25%) | 18,397 |
| 6 Jun 2016 | INR | 280.2 | 286.5 | 280.2 | 284.6 | 284.6 | +4.7 (+1.68%) | 17,911 |
| 3 Jun 2016 | INR | 280 | 284 | 278.2 | 279.9 | 279.9 | +2.45 (+0.88%) | 23,775 |
| 2 Jun 2016 | INR | 279.5 | 283.15 | 275.55 | 277.45 | 277.45 | -3.25 (-1.16%) | 12,983 |
| 1 Jun 2016 | INR | 283 | 287.95 | 278.1 | 280.7 | 280.7 | -1.2 (-0.43%) | 40,727 |
| 31 May 2016 | INR | 284.2 | 284.9 | 280 | 281.9 | 281.9 | +0.25 (+0.09%) | 28,941 |
| 30 May 2016 | INR | 274.8 | 283.1 | 271.8 | 281.65 | 281.65 | +9.8 (+3.60%) | 64,488 |
| 27 May 2016 | INR | 271.65 | 278 | 269.45 | 271.85 | 271.85 | +1.1 (+0.41%) | 38,654 |
| 26 May 2016 | INR | 269 | 273.5 | 264.8 | 270.75 | 270.75 | +1.85 (+0.69%) | 17,139 |
