| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 274.95 | 275.25 | 270.55 | 271.55 | 271.55 | -0.25 (-0.09%) | 16,353 |
| 8 Jul 2016 | INR | 270.2 | 275 | 268.55 | 271.8 | 271.8 | -0.15 (-0.06%) | 12,186 |
| 7 Jul 2016 | INR | 277.15 | 279 | 270 | 271.95 | 271.95 | -3.9 (-1.41%) | 17,558 |
| 5 Jul 2016 | INR | 279.5 | 282 | 275.65 | 275.85 | 275.85 | -2.7 (-0.97%) | 11,671 |
| 4 Jul 2016 | INR | 279.05 | 282.3 | 276.65 | 278.55 | 278.55 | +2.85 (+1.03%) | 21,565 |
| 1 Jul 2016 | INR | 274.1 | 281.25 | 274.1 | 275.7 | 275.7 | +0.6 (+0.22%) | 19,823 |
| 30 Jun 2016 | INR | 281.4 | 287.5 | 274.25 | 275.1 | 275.1 | -5.55 (-1.98%) | 31,433 |
| 29 Jun 2016 | INR | 275 | 284 | 272.95 | 280.65 | 280.65 | +6.3 (+2.30%) | 38,783 |
| 28 Jun 2016 | INR | 268.5 | 275.2 | 268.5 | 274.35 | 274.35 | +7.5 (+2.81%) | 23,592 |
| 27 Jun 2016 | INR | 260 | 273 | 260 | 266.85 | 266.85 | +2.5 (+0.95%) | 24,075 |
| 24 Jun 2016 | INR | 263.4 | 265 | 258 | 264.35 | 264.35 | -4.6 (-1.71%) | 37,742 |
| 23 Jun 2016 | INR | 271 | 271.55 | 267 | 268.95 | 268.95 | -2.2 (-0.81%) | 11,802 |
| 22 Jun 2016 | INR | 265.9 | 276.1 | 264.5 | 271.15 | 271.15 | +6.85 (+2.59%) | 48,550 |
| 21 Jun 2016 | INR | 267.9 | 268.8 | 263 | 264.3 | 264.3 | -1.75 (-0.66%) | 16,222 |
| 20 Jun 2016 | INR | 267.25 | 271.8 | 265.65 | 266.05 | 266.05 | -5.1 (-1.88%) | 19,072 |
| 17 Jun 2016 | INR | 271.5 | 275.35 | 267.9 | 271.15 | 271.15 | -0.65 (-0.24%) | 22,786 |
| 16 Jun 2016 | INR | 277.1 | 278.6 | 270 | 271.8 | 271.8 | -5 (-1.81%) | 34,791 |
| 15 Jun 2016 | INR | 267.5 | 278.7 | 266.5 | 276.8 | 276.8 | +9.75 (+3.65%) | 41,710 |
| 14 Jun 2016 | INR | 270.5 | 273.5 | 263 | 267.05 | 267.05 | -3.1 (-1.15%) | 28,958 |
| 13 Jun 2016 | INR | 264.5 | 272.1 | 261 | 270.15 | 270.15 | +6.7 (+2.54%) | 35,204 |
| 10 Jun 2016 | INR | 267.5 | 272.05 | 263 | 263.45 | 263.45 | -4 (-1.50%) | 30,953 |
| 9 Jun 2016 | INR | 270 | 273.25 | 266 | 267.45 | 267.45 | -2.25 (-0.83%) | 16,611 |
| 8 Jun 2016 | INR | 278.5 | 278.5 | 268.35 | 269.7 | 269.7 | -7.9 (-2.85%) | 23,957 |
| 7 Jun 2016 | INR | 283 | 283 | 276.45 | 277.6 | 277.6 | -4 (-1.42%) | 9,945 |
| 6 Jun 2016 | INR | 284 | 285 | 280.15 | 281.6 | 281.6 | -2.35 (-0.83%) | 9,104 |
| 3 Jun 2016 | INR | 283.9 | 292 | 281 | 283.95 | 283.95 | +0.25 (+0.09%) | 27,865 |
| 2 Jun 2016 | INR | 282.2 | 287 | 278 | 283.7 | 283.7 | +2.65 (+0.94%) | 20,909 |
| 1 Jun 2016 | INR | 284 | 284 | 279 | 281.05 | 281.05 | -3.35 (-1.18%) | 16,636 |
| 31 May 2016 | INR | 279.95 | 286.5 | 276.65 | 284.4 | 284.4 | +5.25 (+1.88%) | 91,440 |
| 30 May 2016 | INR | 268 | 287.5 | 266 | 279.15 | 279.15 | +24.6 (+9.66%) | 202,827 |
