| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 3,574.95 | 3,574.95 | 3,535.1 | 3,548.1 | 3,548.1 | +8.8 (+0.25%) | 769 |
| 8 Jul 2016 | INR | 3,590 | 3,630 | 3,535.35 | 3,539.3 | 3,539.3 | -36.15 (-1.01%) | 2,240 |
| 7 Jul 2016 | INR | 3,548.95 | 3,598 | 3,538 | 3,575.45 | 3,575.45 | +57.5 (+1.63%) | 4,022 |
| 5 Jul 2016 | INR | 3,489.85 | 3,549 | 3,484 | 3,517.95 | 3,517.95 | +54.1 (+1.56%) | 1,572 |
| 4 Jul 2016 | INR | 3,456 | 3,478.15 | 3,447 | 3,463.85 | 3,463.85 | +8.7 (+0.25%) | 897 |
| 1 Jul 2016 | INR | 3,478.35 | 3,485.15 | 3,419 | 3,455.15 | 3,455.15 | +6.7 (+0.19%) | 1,566 |
| 30 Jun 2016 | INR | 3,452.15 | 3,485 | 3,432.9 | 3,448.45 | 3,448.45 | +9.75 (+0.28%) | 1,249 |
| 29 Jun 2016 | INR | 3,372 | 3,463.2 | 3,372 | 3,438.7 | 3,438.7 | +30.9 (+0.91%) | 1,018 |
| 28 Jun 2016 | INR | 3,369.9 | 3,490 | 3,369.9 | 3,407.8 | 3,407.8 | +9.7 (+0.29%) | 1,114 |
| 27 Jun 2016 | INR | 3,454 | 3,454 | 3,363 | 3,398.1 | 3,398.1 | +1.25 (+0.04%) | 642 |
| 24 Jun 2016 | INR | 3,410.05 | 3,415 | 3,325.1 | 3,396.85 | 3,396.85 | -69.9 (-2.02%) | 3,867 |
| 23 Jun 2016 | INR | 3,455.9 | 3,493.05 | 3,441 | 3,466.75 | 3,466.75 | -7.2 (-0.21%) | 595 |
| 22 Jun 2016 | INR | 3,437.4 | 3,483.55 | 3,437.35 | 3,473.95 | 3,473.95 | +15.45 (+0.45%) | 876 |
| 21 Jun 2016 | INR | 3,405.2 | 3,466.95 | 3,405.2 | 3,458.5 | 3,458.5 | +37.3 (+1.09%) | 1,064 |
| 20 Jun 2016 | INR | 3,392 | 3,433.75 | 3,392 | 3,421.2 | 3,421.2 | +21.65 (+0.64%) | 642 |
| 17 Jun 2016 | INR | 3,455.95 | 3,458 | 3,384 | 3,399.55 | 3,399.55 | -58.55 (-1.69%) | 3,616 |
| 16 Jun 2016 | INR | 3,464.95 | 3,480 | 3,410 | 3,458.1 | 3,458.1 | -4.9 (-0.14%) | 26,698 |
| 15 Jun 2016 | INR | 3,422.9 | 3,474.6 | 3,420.1 | 3,463 | 3,463 | +47.85 (+1.40%) | 1,705 |
| 14 Jun 2016 | INR | 3,404.75 | 3,447 | 3,379.2 | 3,415.15 | 3,415.15 | +22.95 (+0.68%) | 889 |
| 13 Jun 2016 | INR | 3,389.95 | 3,430 | 3,370 | 3,392.2 | 3,392.2 | -0.75 (-0.02%) | 1,652 |
| 10 Jun 2016 | INR | 3,430.9 | 3,441.55 | 3,366 | 3,392.95 | 3,392.95 | -32.6 (-0.95%) | 16,628 |
| 9 Jun 2016 | INR | 3,419.15 | 3,436.45 | 3,407.65 | 3,425.55 | 3,425.55 | +10.6 (+0.31%) | 1,276 |
| 8 Jun 2016 | INR | 3,445.7 | 3,449.85 | 3,401 | 3,414.95 | 3,414.95 | -24.2 (-0.70%) | 2,004 |
| 7 Jun 2016 | INR | 3,450 | 3,450 | 3,426.45 | 3,439.15 | 3,439.15 | -1.5 (-0.04%) | 1,207 |
| 6 Jun 2016 | INR | 3,457.1 | 3,460.55 | 3,427 | 3,440.65 | 3,440.65 | -23.25 (-0.67%) | 714 |
| 3 Jun 2016 | INR | 3,462 | 3,482 | 3,432 | 3,463.9 | 3,463.9 | +28 (+0.81%) | 1,333 |
| 2 Jun 2016 | INR | 3,500 | 3,500 | 3,390.7 | 3,435.9 | 3,435.9 | -50.8 (-1.46%) | 2,600 |
| 1 Jun 2016 | INR | 3,492.5 | 3,516 | 3,458.05 | 3,486.7 | 3,486.7 | +11.2 (+0.32%) | 1,855 |
| 31 May 2016 | INR | 3,507.7 | 3,512.15 | 3,450 | 3,475.5 | 3,475.5 | -18.05 (-0.52%) | 556 |
| 30 May 2016 | INR | 3,487 | 3,524 | 3,462.75 | 3,493.55 | 3,493.55 | +6.2 (+0.18%) | 1,260 |
