| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 322.3 | 323 | 314.3 | 315.7 | 315.7 | -2.3 (-0.72%) | 64,832 |
| 8 Jul 2016 | INR | 320 | 324 | 317 | 318 | 318 | -0.25 (-0.08%) | 69,839 |
| 7 Jul 2016 | INR | 320 | 324.1 | 317.6 | 318.25 | 318.25 | +0.95 (+0.30%) | 56,098 |
| 5 Jul 2016 | INR | 316.85 | 325.7 | 313.45 | 317.3 | 317.3 | +0.55 (+0.17%) | 122,359 |
| 4 Jul 2016 | INR | 318.05 | 320.05 | 315 | 316.75 | 316.75 | -1.3 (-0.41%) | 35,602 |
| 1 Jul 2016 | INR | 320 | 320 | 314.75 | 318.05 | 318.05 | +3.1 (+0.98%) | 47,092 |
| 30 Jun 2016 | INR | 321.95 | 321.95 | 312.85 | 314.95 | 314.95 | -3.5 (-1.10%) | 64,772 |
| 29 Jun 2016 | INR | 319.95 | 322.95 | 315.4 | 318.45 | 318.45 | +1 (+0.32%) | 39,111 |
| 28 Jun 2016 | INR | 313.3 | 327.9 | 312.35 | 317.45 | 317.45 | +6.9 (+2.22%) | 164,512 |
| 27 Jun 2016 | INR | 311.35 | 315.25 | 304.65 | 310.55 | 310.55 | +1.75 (+0.57%) | 76,648 |
| 24 Jun 2016 | INR | 319 | 319 | 294.2 | 308.8 | 308.8 | -15.5 (-4.78%) | 97,321 |
| 23 Jun 2016 | INR | 336.4 | 337.95 | 322.55 | 324.3 | 324.3 | -10.8 (-3.22%) | 54,247 |
| 22 Jun 2016 | INR | 342.6 | 344.5 | 333.85 | 335.1 | 335.1 | -6.85 (-2.00%) | 36,338 |
| 21 Jun 2016 | INR | 350.55 | 351.3 | 340.1 | 341.95 | 341.95 | -7.65 (-2.19%) | 37,904 |
| 20 Jun 2016 | INR | 340 | 352.3 | 340 | 349.6 | 349.6 | -1.9 (-0.54%) | 24,386 |
| 17 Jun 2016 | INR | 347 | 355.9 | 347 | 351.5 | 351.5 | +7.15 (+2.08%) | 56,940 |
| 16 Jun 2016 | INR | 345.95 | 348 | 341.95 | 344.35 | 344.35 | -2.5 (-0.72%) | 29,346 |
| 15 Jun 2016 | INR | 352 | 356.35 | 345.55 | 346.85 | 346.85 | -2.85 (-0.81%) | 34,346 |
| 14 Jun 2016 | INR | 351.95 | 352.25 | 347 | 349.7 | 349.7 | -0.9 (-0.26%) | 25,461 |
| 13 Jun 2016 | INR | 360.5 | 361 | 348.35 | 350.6 | 350.6 | -11.3 (-3.12%) | 35,717 |
| 10 Jun 2016 | INR | 364.55 | 370 | 361 | 361.9 | 361.9 | -1.3 (-0.36%) | 35,491 |
| 9 Jun 2016 | INR | 372 | 372.7 | 362.1 | 363.2 | 363.2 | -8.7 (-2.34%) | 40,436 |
| 8 Jun 2016 | INR | 370 | 374.5 | 362 | 371.9 | 371.9 | +4.5 (+1.22%) | 37,773 |
| 7 Jun 2016 | INR | 371.5 | 372.2 | 363.35 | 367.4 | 367.4 | +0.05 (+0.01%) | 35,415 |
| 6 Jun 2016 | INR | 366.25 | 374 | 365.25 | 367.35 | 367.35 | +14.4 (+4.08%) | 100,374 |
| 3 Jun 2016 | INR | 359 | 363 | 351 | 352.95 | 352.95 | -5.1 (-1.42%) | 25,817 |
| 2 Jun 2016 | INR | 362.4 | 363.45 | 356.5 | 358.05 | 358.05 | -4.4 (-1.21%) | 18,545 |
| 1 Jun 2016 | INR | 363.8 | 368.5 | 356.1 | 362.45 | 362.45 | +0.9 (+0.25%) | 47,623 |
| 31 May 2016 | INR | 348.45 | 364.9 | 338.2 | 361.55 | 361.55 | +15.7 (+4.54%) | 86,051 |
| 30 May 2016 | INR | 347.5 | 354 | 342.5 | 345.85 | 345.85 | -1 (-0.29%) | 32,760 |
