| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 298.7 | 299.6 | 290.1 | 293.3 | 293.3 | -2.8 (-0.95%) | 20,795 |
| 8 Jul 2016 | INR | 300 | 301.25 | 295.25 | 296.1 | 296.1 | -2.05 (-0.69%) | 4,794 |
| 7 Jul 2016 | INR | 292.15 | 303.3 | 292.15 | 298.15 | 298.15 | +2.45 (+0.83%) | 13,776 |
| 5 Jul 2016 | INR | 301 | 304.35 | 294 | 295.7 | 295.7 | -6 (-1.99%) | 6,684 |
| 4 Jul 2016 | INR | 298.25 | 306.2 | 295.2 | 301.7 | 301.7 | +6.1 (+2.06%) | 14,700 |
| 1 Jul 2016 | INR | 295.4 | 298.4 | 293.3 | 295.6 | 295.6 | +1.3 (+0.44%) | 10,038 |
| 30 Jun 2016 | INR | 300 | 302.9 | 292 | 294.3 | 294.3 | -1.4 (-0.47%) | 21,277 |
| 29 Jun 2016 | INR | 295.5 | 303 | 295 | 295.7 | 295.7 | -0.2 (-0.07%) | 8,278 |
| 28 Jun 2016 | INR | 295 | 299.4 | 292.1 | 295.9 | 295.9 | +3.3 (+1.13%) | 22,779 |
| 27 Jun 2016 | INR | 300 | 300 | 289 | 292.6 | 292.6 | -1.45 (-0.49%) | 8,364 |
| 24 Jun 2016 | INR | 280 | 298.5 | 273.85 | 294.05 | 294.05 | +4.8 (+1.66%) | 11,693 |
| 23 Jun 2016 | INR | 294 | 296 | 287.7 | 289.25 | 289.25 | -2.5 (-0.86%) | 4,168 |
| 22 Jun 2016 | INR | 282.05 | 294.8 | 282.05 | 291.75 | 291.75 | +5.45 (+1.90%) | 10,136 |
| 21 Jun 2016 | INR | 288 | 289.25 | 280.8 | 286.3 | 286.3 | +0.2 (+0.07%) | 9,316 |
| 20 Jun 2016 | INR | 278 | 289.75 | 260 | 286.1 | 286.1 | +3.95 (+1.40%) | 8,917 |
| 17 Jun 2016 | INR | 292.25 | 292.4 | 281.4 | 282.15 | 282.15 | -8.5 (-2.92%) | 23,156 |
| 16 Jun 2016 | INR | 289 | 294.7 | 289 | 290.65 | 290.65 | -2.8 (-0.95%) | 2,810 |
| 15 Jun 2016 | INR | 292.1 | 299 | 292.05 | 293.45 | 293.45 | +1.45 (+0.50%) | 7,338 |
| 14 Jun 2016 | INR | 296.6 | 296.6 | 290.7 | 292 | 292 | -0.85 (-0.29%) | 4,829 |
| 13 Jun 2016 | INR | 294.85 | 298.4 | 290.15 | 292.85 | 292.85 | -2.65 (-0.90%) | 9,620 |
| 10 Jun 2016 | INR | 301 | 307.95 | 292.1 | 295.5 | 295.5 | -7.3 (-2.41%) | 12,108 |
| 9 Jun 2016 | INR | 302.1 | 305.6 | 295.1 | 302.8 | 302.8 | +3.4 (+1.14%) | 15,674 |
| 8 Jun 2016 | INR | 296 | 303.3 | 291 | 299.4 | 299.4 | +5.2 (+1.77%) | 20,105 |
| 7 Jun 2016 | INR | 290.95 | 295.65 | 290.95 | 294.2 | 294.2 | +2.1 (+0.72%) | 3,826 |
| 6 Jun 2016 | INR | 286 | 293.65 | 286 | 292.1 | 292.1 | +2.5 (+0.86%) | 8,917 |
| 3 Jun 2016 | INR | 297 | 299.25 | 287.15 | 289.6 | 289.6 | -3.65 (-1.24%) | 14,522 |
| 2 Jun 2016 | INR | 303 | 303 | 291.5 | 293.25 | 293.25 | -5.3 (-1.78%) | 18,885 |
| 1 Jun 2016 | INR | 302.55 | 304.05 | 297.65 | 298.55 | 298.55 | -3.8 (-1.26%) | 7,430 |
| 31 May 2016 | INR | 310 | 310 | 298.4 | 302.35 | 302.35 | -4.4 (-1.43%) | 6,751 |
| 30 May 2016 | INR | 312 | 312.3 | 303.05 | 306.75 | 306.75 | -2.85 (-0.92%) | 23,757 |
