| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 157 | 158.9 | 156.75 | 157.9 | 157.9 | +3.3 (+2.13%) | 676,705 |
| 8 Jul 2016 | INR | 158.55 | 159.25 | 152.9 | 154.6 | 154.6 | -0.5 (-0.32%) | 1,125,265 |
| 7 Jul 2016 | INR | 157.05 | 159 | 154.6 | 155.1 | 155.1 | -1.65 (-1.05%) | 779,344 |
| 5 Jul 2016 | INR | 158.45 | 160.45 | 155.3 | 156.75 | 156.75 | -1.85 (-1.17%) | 1,148,289 |
| 4 Jul 2016 | INR | 152 | 160.85 | 151.1 | 158.6 | 158.6 | +7.25 (+4.79%) | 2,047,892 |
| 1 Jul 2016 | INR | 150.65 | 152.4 | 149.1 | 151.35 | 151.35 | +1.35 (+0.90%) | 1,522,963 |
| 30 Jun 2016 | INR | 145 | 150.7 | 144.45 | 150 | 150 | +6.05 (+4.20%) | 2,004,528 |
| 29 Jun 2016 | INR | 139.1 | 147.7 | 139.1 | 143.95 | 143.95 | +10.45 (+7.83%) | 4,467,335 |
| 28 Jun 2016 | INR | 134 | 136.1 | 132.55 | 133.5 | 133.5 | -1.1 (-0.82%) | 831,765 |
| 27 Jun 2016 | INR | 133 | 135.75 | 132.2 | 134.6 | 134.6 | +1.4 (+1.05%) | 464,312 |
| 24 Jun 2016 | INR | 131.5 | 133.9 | 126.7 | 133.2 | 133.2 | -4.9 (-3.55%) | 1,727,293 |
| 23 Jun 2016 | INR | 139.1 | 139.35 | 136.15 | 138.1 | 138.1 | -2 (-1.43%) | 635,022 |
| 22 Jun 2016 | INR | 138.7 | 141.2 | 137.45 | 140.1 | 140.1 | +2.15 (+1.56%) | 1,164,448 |
| 21 Jun 2016 | INR | 139 | 139.45 | 136.65 | 137.95 | 137.95 | -0.65 (-0.47%) | 758,509 |
| 20 Jun 2016 | INR | 133.9 | 140.3 | 133.05 | 138.6 | 138.6 | +4.15 (+3.09%) | 1,678,558 |
| 17 Jun 2016 | INR | 133.4 | 135.75 | 132.9 | 134.45 | 134.45 | +3.45 (+2.63%) | 989,417 |
| 16 Jun 2016 | INR | 133 | 133.05 | 128.5 | 131 | 131 | -1.65 (-1.24%) | 617,440 |
| 15 Jun 2016 | INR | 132.65 | 133.45 | 131.75 | 132.65 | 132.65 | 0.0 (0.0%) | 356,925 |
| 14 Jun 2016 | INR | 133 | 134 | 131.7 | 132.65 | 132.65 | +2.15 (+1.65%) | 698,456 |
| 13 Jun 2016 | INR | 132.75 | 132.75 | 128.7 | 130.5 | 130.5 | -3.5 (-2.61%) | 765,407 |
| 10 Jun 2016 | INR | 136.75 | 137.55 | 133.25 | 134 | 134 | -2 (-1.47%) | 679,186 |
| 9 Jun 2016 | INR | 137 | 138 | 134.9 | 136 | 136 | -0.75 (-0.55%) | 710,723 |
| 8 Jun 2016 | INR | 134.9 | 137.45 | 133.85 | 136.75 | 136.75 | +1.65 (+1.22%) | 1,056,473 |
| 7 Jun 2016 | INR | 133.5 | 135.6 | 131.85 | 135.1 | 135.1 | +2.65 (+2.00%) | 891,395 |
| 6 Jun 2016 | INR | 133.4 | 133.9 | 131.25 | 132.45 | 132.45 | +0.4 (+0.30%) | 682,338 |
| 3 Jun 2016 | INR | 134 | 137.15 | 130.55 | 132.05 | 132.05 | -1.7 (-1.27%) | 1,696,491 |
| 2 Jun 2016 | INR | 133 | 134.4 | 131.8 | 133.75 | 133.75 | +1.05 (+0.79%) | 1,315,925 |
| 1 Jun 2016 | INR | 130 | 133.4 | 128.2 | 132.7 | 132.7 | +2.85 (+2.19%) | 2,158,329 |
| 31 May 2016 | INR | 127 | 131.5 | 126.15 | 129.85 | 129.85 | +3.5 (+2.77%) | 1,881,558 |
| 30 May 2016 | INR | 129 | 134 | 126 | 126.35 | 126.35 | -2.65 (-2.05%) | 1,599,325 |
