| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 997.1 | 999.95 | 980.1 | 997.25 | 997.25 | -2.7 (-0.27%) | 1,468 |
| 8 Jul 2016 | INR | 992.6 | 1,007 | 988.95 | 999.95 | 999.95 | +12.6 (+1.28%) | 509 |
| 7 Jul 2016 | INR | 995 | 995 | 980 | 987.35 | 987.35 | +10.15 (+1.04%) | 2,977 |
| 5 Jul 2016 | INR | 991.05 | 1,004.55 | 976 | 977.2 | 977.2 | -18.65 (-1.87%) | 3,074 |
| 4 Jul 2016 | INR | 1,017.6 | 1,021.9 | 990.25 | 995.85 | 995.85 | -5.75 (-0.57%) | 1,893 |
| 1 Jul 2016 | INR | 1,025.4 | 1,030 | 999 | 1,001.6 | 1,001.6 | -31.8 (-3.08%) | 1,709 |
| 30 Jun 2016 | INR | 1,030 | 1,040 | 1,025.35 | 1,033.4 | 1,033.4 | +15.6 (+1.53%) | 4,097 |
| 29 Jun 2016 | INR | 980 | 1,046.65 | 980 | 1,017.8 | 1,017.8 | +29.4 (+2.97%) | 6,602 |
| 28 Jun 2016 | INR | 977 | 995 | 976 | 988.4 | 988.4 | +10.6 (+1.08%) | 15,640 |
| 27 Jun 2016 | INR | 976.05 | 987 | 960.5 | 977.8 | 977.8 | -5.9 (-0.60%) | 2,284 |
| 24 Jun 2016 | INR | 967.45 | 1,000 | 958.45 | 983.7 | 983.7 | -24.8 (-2.46%) | 3,509 |
| 23 Jun 2016 | INR | 1,020 | 1,026 | 985 | 1,008.5 | 1,008.5 | -7.05 (-0.69%) | 2,439 |
| 22 Jun 2016 | INR | 1,046.4 | 1,058.7 | 1,005 | 1,015.55 | 1,015.55 | -40.6 (-3.84%) | 2,294 |
| 21 Jun 2016 | INR | 1,037 | 1,064 | 1,037 | 1,056.15 | 1,056.15 | +18.55 (+1.79%) | 1,776 |
| 20 Jun 2016 | INR | 1,075.55 | 1,093.5 | 1,030 | 1,037.6 | 1,037.6 | -43.55 (-4.03%) | 5,427 |
| 17 Jun 2016 | INR | 1,085.8 | 1,095 | 1,075 | 1,081.15 | 1,081.15 | +8.55 (+0.80%) | 611 |
| 16 Jun 2016 | INR | 1,087 | 1,105 | 1,063 | 1,072.6 | 1,072.6 | -11.5 (-1.06%) | 1,053 |
| 15 Jun 2016 | INR | 1,118.95 | 1,119 | 1,080 | 1,084.1 | 1,084.1 | -20.85 (-1.89%) | 1,224 |
| 14 Jun 2016 | INR | 1,101.8 | 1,116.25 | 1,072.8 | 1,104.95 | 1,104.95 | +14.25 (+1.31%) | 2,426 |
| 13 Jun 2016 | INR | 1,118 | 1,118 | 1,079 | 1,090.7 | 1,090.7 | -20.35 (-1.83%) | 2,318 |
| 10 Jun 2016 | INR | 1,118.6 | 1,145 | 1,109.15 | 1,111.05 | 1,111.05 | -24.8 (-2.18%) | 956 |
| 9 Jun 2016 | INR | 1,143 | 1,150.5 | 1,130 | 1,135.85 | 1,135.85 | -10.4 (-0.91%) | 1,623 |
| 8 Jun 2016 | INR | 1,150 | 1,157 | 1,140 | 1,146.25 | 1,146.25 | -3.8 (-0.33%) | 460 |
| 7 Jun 2016 | INR | 1,173.25 | 1,173.25 | 1,131 | 1,150.05 | 1,150.05 | -13.65 (-1.17%) | 1,572 |
| 6 Jun 2016 | INR | 1,155 | 1,170 | 1,150 | 1,163.7 | 1,163.7 | +5.6 (+0.48%) | 503 |
| 3 Jun 2016 | INR | 1,170.3 | 1,180 | 1,152.65 | 1,158.1 | 1,158.1 | +12.9 (+1.13%) | 664 |
| 2 Jun 2016 | INR | 1,133.9 | 1,150 | 1,129 | 1,145.2 | 1,145.2 | -3.55 (-0.31%) | 287 |
| 1 Jun 2016 | INR | 1,161 | 1,167.25 | 1,142 | 1,148.75 | 1,148.75 | -2.05 (-0.18%) | 425 |
| 31 May 2016 | INR | 1,149 | 1,192 | 1,136.4 | 1,150.8 | 1,150.8 | +16.55 (+1.46%) | 1,674 |
| 30 May 2016 | INR | 1,167 | 1,167 | 1,130 | 1,134.25 | 1,134.25 | -33.7 (-2.89%) | 558 |
