| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 379.9 | 387.2 | 379 | 383.85 | 383.85 | +4.75 (+1.25%) | 180,623 |
| 8 Jul 2016 | INR | 382.5 | 383.9 | 374.85 | 379.1 | 379.1 | -2.5 (-0.66%) | 71,829 |
| 7 Jul 2016 | INR | 371 | 383.35 | 366.2 | 381.6 | 381.6 | +11.5 (+3.11%) | 69,343 |
| 5 Jul 2016 | INR | 372.55 | 376.8 | 368.25 | 370.1 | 370.1 | -2.6 (-0.70%) | 71,298 |
| 4 Jul 2016 | INR | 371.4 | 375 | 369.25 | 372.7 | 372.7 | +2.6 (+0.70%) | 72,645 |
| 1 Jul 2016 | INR | 367.5 | 372.4 | 364.2 | 370.1 | 370.1 | +6.65 (+1.83%) | 40,491 |
| 30 Jun 2016 | INR | 354 | 368.9 | 354 | 363.45 | 363.45 | +6.55 (+1.84%) | 59,932 |
| 29 Jun 2016 | INR | 358.9 | 359.2 | 351 | 356.9 | 356.9 | +1.7 (+0.48%) | 61,074 |
| 28 Jun 2016 | INR | 353.9 | 359.2 | 353.7 | 355.2 | 355.2 | +1.1 (+0.31%) | 30,371 |
| 27 Jun 2016 | INR | 351 | 357.5 | 344.5 | 354.1 | 354.1 | +4.15 (+1.19%) | 45,992 |
| 24 Jun 2016 | INR | 360 | 360 | 334 | 349.95 | 349.95 | -13.1 (-3.61%) | 230,406 |
| 23 Jun 2016 | INR | 366.55 | 367.5 | 361 | 363.05 | 363.05 | -3.3 (-0.90%) | 60,564 |
| 22 Jun 2016 | INR | 365.85 | 370.3 | 363.6 | 366.35 | 366.35 | +1.4 (+0.38%) | 144,267 |
| 21 Jun 2016 | INR | 374.7 | 375.95 | 361.75 | 364.95 | 364.95 | -6.75 (-1.82%) | 99,195 |
| 20 Jun 2016 | INR | 368.1 | 375.25 | 367 | 371.7 | 371.7 | +1.7 (+0.46%) | 44,512 |
| 17 Jun 2016 | INR | 376.4 | 380.65 | 368.1 | 370 | 370 | -4.5 (-1.20%) | 92,849 |
| 16 Jun 2016 | INR | 382.5 | 382.5 | 365.05 | 374.5 | 374.5 | -6.3 (-1.65%) | 89,139 |
| 15 Jun 2016 | INR | 376.1 | 385.45 | 374.6 | 380.8 | 380.8 | +7.9 (+2.12%) | 138,175 |
| 14 Jun 2016 | INR | 366.3 | 374 | 363.5 | 372.9 | 372.9 | +8.15 (+2.23%) | 98,708 |
| 13 Jun 2016 | INR | 365.5 | 369.4 | 362 | 364.75 | 364.75 | -5.7 (-1.54%) | 41,231 |
| 10 Jun 2016 | INR | 362 | 375 | 346.25 | 370.45 | 370.45 | +11.7 (+3.26%) | 156,633 |
| 9 Jun 2016 | INR | 356.05 | 363 | 356 | 358.75 | 358.75 | +0.25 (+0.07%) | 38,319 |
| 8 Jun 2016 | INR | 359 | 360.25 | 355.25 | 358.5 | 358.5 | -2.55 (-0.71%) | 73,607 |
| 7 Jun 2016 | INR | 363.2 | 365 | 358.75 | 361.05 | 361.05 | -2.1 (-0.58%) | 45,785 |
| 6 Jun 2016 | INR | 364.1 | 368.3 | 361 | 363.15 | 363.15 | -0.15 (-0.04%) | 26,041 |
| 3 Jun 2016 | INR | 369 | 372.65 | 361.1 | 363.3 | 363.3 | -6.15 (-1.66%) | 47,963 |
| 2 Jun 2016 | INR | 358 | 371.75 | 356 | 369.45 | 369.45 | +5.15 (+1.41%) | 92,742 |
| 1 Jun 2016 | INR | 371.5 | 377.4 | 362.8 | 364.3 | 364.3 | -10 (-2.67%) | 61,078 |
| 31 May 2016 | INR | 378 | 379.9 | 371.25 | 374.3 | 374.3 | -4.25 (-1.12%) | 61,006 |
| 30 May 2016 | INR | 384.3 | 387 | 375.2 | 378.55 | 378.55 | -2.95 (-0.77%) | 119,843 |
