| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 298 | 298 | 287 | 292.1 | 292.1 | -2.6 (-0.88%) | 14,008 |
| 8 Jul 2016 | INR | 291.25 | 299.9 | 288.65 | 294.7 | 294.7 | +4.35 (+1.50%) | 8,233 |
| 7 Jul 2016 | INR | 292.65 | 298.8 | 289 | 290.35 | 290.35 | -3.95 (-1.34%) | 8,845 |
| 5 Jul 2016 | INR | 287.45 | 297 | 285 | 294.3 | 294.3 | +7.35 (+2.56%) | 10,614 |
| 4 Jul 2016 | INR | 286.95 | 289.35 | 285.5 | 286.95 | 286.95 | +3.75 (+1.32%) | 2,442 |
| 1 Jul 2016 | INR | 285.05 | 293.45 | 281.4 | 283.2 | 283.2 | -8.95 (-3.06%) | 6,638 |
| 30 Jun 2016 | INR | 280 | 301 | 279 | 292.15 | 292.15 | +15.85 (+5.74%) | 24,789 |
| 29 Jun 2016 | INR | 278.1 | 278.5 | 275.45 | 276.3 | 276.3 | -0.5 (-0.18%) | 1,884 |
| 28 Jun 2016 | INR | 278 | 280.15 | 276.25 | 276.8 | 276.8 | +0.7 (+0.25%) | 1,358 |
| 27 Jun 2016 | INR | 272 | 280 | 270 | 276.1 | 276.1 | +2.55 (+0.93%) | 4,582 |
| 24 Jun 2016 | INR | 274.35 | 279.3 | 270.1 | 273.55 | 273.55 | -14.1 (-4.90%) | 5,365 |
| 23 Jun 2016 | INR | 292.1 | 292.2 | 285 | 287.65 | 287.65 | -5.45 (-1.86%) | 2,304 |
| 22 Jun 2016 | INR | 290 | 294.8 | 287.4 | 293.1 | 293.1 | +5.3 (+1.84%) | 4,141 |
| 21 Jun 2016 | INR | 282.5 | 289.5 | 282.5 | 287.8 | 287.8 | +5.5 (+1.95%) | 1,228 |
| 20 Jun 2016 | INR | 286.5 | 286.65 | 280.65 | 282.3 | 282.3 | -3.5 (-1.22%) | 2,025 |
| 17 Jun 2016 | INR | 280 | 288.5 | 279 | 285.8 | 285.8 | +9.3 (+3.36%) | 591,140 |
| 16 Jun 2016 | INR | 288.6 | 289.9 | 274.5 | 276.5 | 276.5 | -13.65 (-4.70%) | 8,100 |
| 15 Jun 2016 | INR | 287.65 | 291.05 | 287.65 | 290.15 | 290.15 | +1.05 (+0.36%) | 6,328 |
| 14 Jun 2016 | INR | 287 | 290 | 286.15 | 289.1 | 289.1 | +5.05 (+1.78%) | 3,481 |
| 13 Jun 2016 | INR | 284.1 | 289.1 | 281.85 | 284.05 | 284.05 | -2.55 (-0.89%) | 6,891 |
| 10 Jun 2016 | INR | 295 | 301.2 | 280 | 286.6 | 286.6 | -1.4 (-0.49%) | 29,007 |
| 9 Jun 2016 | INR | 291.1 | 291.1 | 287 | 288 | 288 | -1.9 (-0.66%) | 3,394 |
| 8 Jun 2016 | INR | 286.1 | 291 | 284.6 | 289.9 | 289.9 | +5.7 (+2.01%) | 19,245 |
| 7 Jun 2016 | INR | 278 | 288 | 273.2 | 284.2 | 284.2 | +3.15 (+1.12%) | 9,572 |
| 6 Jun 2016 | INR | 282 | 284.4 | 279 | 281.05 | 281.05 | +1.45 (+0.52%) | 6,945 |
| 3 Jun 2016 | INR | 277.05 | 284 | 276.9 | 279.6 | 279.6 | +0.3 (+0.11%) | 4,071 |
| 2 Jun 2016 | INR | 277 | 281.05 | 273.05 | 279.3 | 279.3 | +2.4 (+0.87%) | 7,922 |
| 1 Jun 2016 | INR | 277.55 | 279 | 275 | 276.9 | 276.9 | -1.45 (-0.52%) | 8,420 |
| 31 May 2016 | INR | 279.6 | 283.25 | 268.5 | 278.35 | 278.35 | +0.25 (+0.09%) | 316,554 |
| 30 May 2016 | INR | 280 | 286.75 | 278 | 278.1 | 278.1 | +2.2 (+0.80%) | 6,694 |
