| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2016 | INR | 280 | 281 | 269.7 | 271.8 | 271.8 | -5.3 (-1.91%) | 7,222 |
| 5 Jul 2016 | INR | 283.5 | 290.85 | 275.25 | 277.1 | 277.1 | -8.2 (-2.87%) | 10,158 |
| 4 Jul 2016 | INR | 277.75 | 297.95 | 268 | 285.3 | 285.3 | +16 (+5.94%) | 89,658 |
| 1 Jul 2016 | INR | 269.35 | 278.55 | 267.55 | 269.3 | 269.3 | +3.6 (+1.35%) | 18,837 |
| 30 Jun 2016 | INR | 264.45 | 276.5 | 263 | 265.7 | 265.7 | +4.1 (+1.57%) | 44,832 |
| 29 Jun 2016 | INR | 258 | 264.4 | 257.45 | 261.6 | 261.6 | +6.25 (+2.45%) | 9,543 |
| 28 Jun 2016 | INR | 252.7 | 263.8 | 252.1 | 255.35 | 255.35 | +4.55 (+1.81%) | 7,405 |
| 27 Jun 2016 | INR | 244.75 | 255 | 244.75 | 250.8 | 250.8 | +5.6 (+2.28%) | 5,250 |
| 24 Jun 2016 | INR | 247 | 247 | 230.3 | 245.2 | 245.2 | -7.95 (-3.14%) | 17,025 |
| 23 Jun 2016 | INR | 258.35 | 260 | 250 | 253.15 | 253.15 | -2.65 (-1.04%) | 5,323 |
| 22 Jun 2016 | INR | 258.7 | 264.5 | 253 | 255.8 | 255.8 | 0.0 (0.0%) | 7,383 |
| 21 Jun 2016 | INR | 253.8 | 269.5 | 249.3 | 255.8 | 255.8 | +5.05 (+2.01%) | 28,506 |
| 20 Jun 2016 | INR | 252 | 255.8 | 249 | 250.75 | 250.75 | -4.75 (-1.86%) | 4,734 |
| 17 Jun 2016 | INR | 255.9 | 261 | 254.55 | 255.5 | 255.5 | -1.6 (-0.62%) | 5,691 |
| 16 Jun 2016 | INR | 261 | 263 | 253.6 | 257.1 | 257.1 | -5.15 (-1.96%) | 8,576 |
| 15 Jun 2016 | INR | 262.85 | 267.5 | 259 | 262.25 | 262.25 | +3.25 (+1.25%) | 11,911 |
| 14 Jun 2016 | INR | 254 | 267.3 | 254 | 259 | 259 | +8.35 (+3.33%) | 37,106 |
| 13 Jun 2016 | INR | 248 | 257 | 248 | 250.65 | 250.65 | -0.45 (-0.18%) | 7,448 |
| 10 Jun 2016 | INR | 256.1 | 270.55 | 249.6 | 251.1 | 251.1 | -8.65 (-3.33%) | 16,218 |
| 9 Jun 2016 | INR | 271 | 271 | 255.95 | 259.75 | 259.75 | -5.55 (-2.09%) | 36,756 |
| 8 Jun 2016 | INR | 238 | 277.5 | 235.85 | 265.3 | 265.3 | +29 (+12.27%) | 126,343 |
| 7 Jun 2016 | INR | 240.4 | 242.9 | 235.05 | 236.3 | 236.3 | -2.4 (-1.01%) | 4,294 |
| 6 Jun 2016 | INR | 243.2 | 248.9 | 237 | 238.7 | 238.7 | -4.5 (-1.85%) | 6,502 |
| 3 Jun 2016 | INR | 244.9 | 253.95 | 242 | 243.2 | 243.2 | +1.75 (+0.72%) | 18,886 |
| 2 Jun 2016 | INR | 242 | 249 | 240 | 241.45 | 241.45 | -2.1 (-0.86%) | 12,645 |
| 1 Jun 2016 | INR | 243 | 252 | 241 | 243.55 | 243.55 | -0.8 (-0.33%) | 10,388 |
| 31 May 2016 | INR | 240 | 257.15 | 240 | 244.35 | 244.35 | +7.1 (+2.99%) | 59,745 |
| 30 May 2016 | INR | 244 | 246.1 | 225.35 | 237.25 | 237.25 | -6.55 (-2.69%) | 42,606 |
| 27 May 2016 | INR | 234 | 256.35 | 234 | 243.8 | 243.8 | +19.1 (+8.50%) | 152,561 |
| 26 May 2016 | INR | 204 | 224.7 | 204 | 224.7 | 224.7 | +37.45 (+20.00%) | 167,996 |
