| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 328 | 332.5 | 323.3 | 325.45 | 325.45 | +2.15 (+0.67%) | 38,599 |
| 8 Jul 2016 | INR | 303 | 326.3 | 302 | 323.3 | 323.3 | +19.55 (+6.44%) | 96,125 |
| 7 Jul 2016 | INR | 311.35 | 313.05 | 303 | 303.75 | 303.75 | -4.05 (-1.32%) | 12,569 |
| 5 Jul 2016 | INR | 314.55 | 314.55 | 306.45 | 307.8 | 307.8 | -5.05 (-1.61%) | 12,207 |
| 4 Jul 2016 | INR | 311 | 319.75 | 311 | 312.85 | 312.85 | +1.3 (+0.42%) | 15,511 |
| 1 Jul 2016 | INR | 313.75 | 317 | 310 | 311.55 | 311.55 | -3 (-0.95%) | 15,275 |
| 30 Jun 2016 | INR | 306.4 | 327.8 | 304.05 | 314.55 | 314.55 | +10.95 (+3.61%) | 114,026 |
| 29 Jun 2016 | INR | 313 | 313 | 302.1 | 303.6 | 303.6 | -5.8 (-1.87%) | 21,111 |
| 28 Jun 2016 | INR | 289 | 313.5 | 287 | 309.4 | 309.4 | +23.3 (+8.14%) | 134,070 |
| 27 Jun 2016 | INR | 285 | 289 | 284 | 286.1 | 286.1 | +3.6 (+1.27%) | 16,161 |
| 24 Jun 2016 | INR | 278 | 285 | 270 | 282.5 | 282.5 | -2.65 (-0.93%) | 31,724 |
| 23 Jun 2016 | INR | 287 | 288.6 | 283.7 | 285.15 | 285.15 | -1.85 (-0.64%) | 11,030 |
| 22 Jun 2016 | INR | 288.05 | 294.85 | 285.05 | 287 | 287 | +1.35 (+0.47%) | 42,311 |
| 21 Jun 2016 | INR | 287.4 | 291.3 | 282.35 | 285.65 | 285.65 | +2.05 (+0.72%) | 39,743 |
| 20 Jun 2016 | INR | 280 | 286.45 | 278 | 283.6 | 283.6 | +6.85 (+2.48%) | 17,797 |
| 17 Jun 2016 | INR | 280 | 280 | 275.65 | 276.75 | 276.75 | -0.3 (-0.11%) | 3,712 |
| 16 Jun 2016 | INR | 278.8 | 281.85 | 275.8 | 277.05 | 277.05 | -0.75 (-0.27%) | 6,756 |
| 15 Jun 2016 | INR | 274.35 | 280.9 | 274.3 | 277.8 | 277.8 | +1.85 (+0.67%) | 8,289 |
| 14 Jun 2016 | INR | 275.2 | 278.5 | 273.4 | 275.95 | 275.95 | +0.65 (+0.24%) | 3,854 |
| 13 Jun 2016 | INR | 276 | 277 | 271.6 | 275.3 | 275.3 | -2.6 (-0.94%) | 8,201 |
| 10 Jun 2016 | INR | 282 | 287.7 | 277 | 277.9 | 277.9 | -5.05 (-1.78%) | 13,091 |
| 9 Jun 2016 | INR | 289.95 | 290.6 | 281.75 | 282.95 | 282.95 | -3.6 (-1.26%) | 205,883 |
| 8 Jun 2016 | INR | 277 | 288 | 273.5 | 286.55 | 286.55 | +11.9 (+4.33%) | 36,287 |
| 7 Jun 2016 | INR | 272 | 279.4 | 271.65 | 274.65 | 274.65 | +2.9 (+1.07%) | 11,350 |
| 6 Jun 2016 | INR | 277.9 | 279.8 | 270.35 | 271.75 | 271.75 | -4.1 (-1.49%) | 4,651 |
| 3 Jun 2016 | INR | 272 | 281.5 | 271.05 | 275.85 | 275.85 | +2.15 (+0.79%) | 18,328 |
| 2 Jun 2016 | INR | 274 | 277.75 | 271.1 | 273.7 | 273.7 | -1.6 (-0.58%) | 6,289 |
| 1 Jun 2016 | INR | 277 | 282 | 273.45 | 275.3 | 275.3 | -1.9 (-0.69%) | 15,467 |
| 31 May 2016 | INR | 267 | 282.7 | 267 | 277.2 | 277.2 | +11.5 (+4.33%) | 86,720 |
| 30 May 2016 | INR | 261.6 | 272.7 | 261.15 | 265.7 | 265.7 | +4.35 (+1.66%) | 33,530 |
