| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 2,427 | 2,469 | 2,427 | 2,463.65 | 2,463.65 | +38.15 (+1.57%) | 50,570 |
| 8 Jul 2016 | INR | 2,435 | 2,443 | 2,404.5 | 2,425.5 | 2,425.5 | -3.55 (-0.15%) | 114,145 |
| 7 Jul 2016 | INR | 2,488 | 2,492.9 | 2,425 | 2,429.05 | 2,429.05 | -53.65 (-2.16%) | 73,807 |
| 5 Jul 2016 | INR | 2,498 | 2,498 | 2,477 | 2,482.7 | 2,482.7 | -12.1 (-0.49%) | 30,330 |
| 4 Jul 2016 | INR | 2,520 | 2,525 | 2,490 | 2,494.8 | 2,494.8 | -7 (-0.28%) | 52,775 |
| 1 Jul 2016 | INR | 2,553.1 | 2,571 | 2,495 | 2,501.8 | 2,501.8 | -49 (-1.92%) | 48,811 |
| 30 Jun 2016 | INR | 2,514 | 2,563.8 | 2,500.55 | 2,550.8 | 2,550.8 | +51.2 (+2.05%) | 185,614 |
| 29 Jun 2016 | INR | 2,477 | 2,509 | 2,467 | 2,499.6 | 2,499.6 | +37.8 (+1.54%) | 58,343 |
| 28 Jun 2016 | INR | 2,495.5 | 2,502 | 2,455 | 2,461.8 | 2,461.8 | -33.55 (-1.34%) | 93,460 |
| 27 Jun 2016 | INR | 2,548 | 2,548 | 2,484.15 | 2,495.35 | 2,495.35 | -75.35 (-2.93%) | 104,578 |
| 24 Jun 2016 | INR | 2,585 | 2,592.1 | 2,517.1 | 2,570.7 | 2,570.7 | -73.6 (-2.78%) | 152,675 |
| 23 Jun 2016 | INR | 2,654.1 | 2,657.95 | 2,625 | 2,644.3 | 2,644.3 | -21.2 (-0.80%) | 40,412 |
| 22 Jun 2016 | INR | 2,647.3 | 2,675.45 | 2,634 | 2,665.5 | 2,665.5 | +18.2 (+0.69%) | 55,548 |
| 21 Jun 2016 | INR | 2,660 | 2,661.1 | 2,640 | 2,647.3 | 2,647.3 | -8.4 (-0.32%) | 43,366 |
| 20 Jun 2016 | INR | 2,599.5 | 2,662.95 | 2,594.8 | 2,655.7 | 2,655.7 | +52.2 (+2.00%) | 113,700 |
| 17 Jun 2016 | INR | 2,559 | 2,609.8 | 2,559 | 2,603.5 | 2,603.5 | +46.4 (+1.81%) | 42,509 |
| 16 Jun 2016 | INR | 2,560.5 | 2,564.8 | 2,517.75 | 2,557.1 | 2,557.1 | +1.4 (+0.05%) | 31,998 |
| 15 Jun 2016 | INR | 2,530 | 2,563.7 | 2,523.6 | 2,555.7 | 2,555.7 | +21 (+0.83%) | 37,815 |
| 14 Jun 2016 | INR | 2,550 | 2,556.9 | 2,518.25 | 2,534.7 | 2,534.7 | -17.25 (-0.68%) | 36,002 |
| 13 Jun 2016 | INR | 2,550 | 2,555.65 | 2,521 | 2,551.95 | 2,551.95 | -9 (-0.35%) | 36,504 |
| 10 Jun 2016 | INR | 2,577 | 2,602.25 | 2,556 | 2,560.95 | 2,560.95 | -16.55 (-0.64%) | 30,333 |
| 9 Jun 2016 | INR | 2,620 | 2,624.6 | 2,558 | 2,577.5 | 2,577.5 | -33.6 (-1.29%) | 40,518 |
| 8 Jun 2016 | INR | 2,630 | 2,630 | 2,606.95 | 2,611.1 | 2,611.1 | -20.35 (-0.77%) | 18,220 |
| 7 Jun 2016 | INR | 2,627 | 2,638.9 | 2,615 | 2,631.45 | 2,631.45 | +20.1 (+0.77%) | 18,159 |
| 6 Jun 2016 | INR | 2,629.55 | 2,639.85 | 2,605 | 2,611.35 | 2,611.35 | -19.5 (-0.74%) | 31,912 |
| 3 Jun 2016 | INR | 2,651 | 2,658.6 | 2,620.6 | 2,630.85 | 2,630.85 | -16.05 (-0.61%) | 36,021 |
| 2 Jun 2016 | INR | 2,629.5 | 2,651 | 2,609 | 2,646.9 | 2,646.9 | +15.05 (+0.57%) | 32,403 |
| 1 Jun 2016 | INR | 2,577.9 | 2,642.55 | 2,571.85 | 2,631.85 | 2,631.85 | +56.75 (+2.20%) | 63,820 |
| 31 May 2016 | INR | 2,621 | 2,645.45 | 2,570 | 2,575.1 | 2,575.1 | -60.25 (-2.29%) | 47,427 |
| 30 May 2016 | INR | 2,585 | 2,643 | 2,585 | 2,635.35 | 2,635.35 | +63.3 (+2.46%) | 65,805 |
