| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2016 | INR | 287.7 | 287.8 | 278.55 | 281.05 | 281.05 | -5.65 (-1.97%) | 123,797 |
| 11 Jul 2016 | INR | 291.6 | 292.6 | 284.4 | 286.7 | 286.7 | -0.55 (-0.19%) | 150,622 |
| 8 Jul 2016 | INR | 293.95 | 297.5 | 285.1 | 287.25 | 287.25 | -4.95 (-1.69%) | 253,004 |
| 7 Jul 2016 | INR | 286.7 | 294.5 | 284.5 | 292.2 | 292.2 | +10.9 (+3.87%) | 429,874 |
| 5 Jul 2016 | INR | 268.9 | 285 | 267 | 281.3 | 281.3 | +13.35 (+4.98%) | 641,423 |
| 4 Jul 2016 | INR | 269.3 | 273.3 | 266.7 | 267.95 | 267.95 | -0.35 (-0.13%) | 151,146 |
| 1 Jul 2016 | INR | 272.9 | 277.15 | 267.2 | 268.3 | 268.3 | -1.8 (-0.67%) | 168,976 |
| 30 Jun 2016 | INR | 264.9 | 275 | 264.9 | 270.1 | 270.1 | +6.5 (+2.47%) | 295,795 |
| 29 Jun 2016 | INR | 262.8 | 267.85 | 262.7 | 263.6 | 263.6 | +1.95 (+0.75%) | 138,703 |
| 28 Jun 2016 | INR | 263 | 268 | 260.35 | 261.65 | 261.65 | -1.15 (-0.44%) | 86,061 |
| 27 Jun 2016 | INR | 260 | 268.4 | 260 | 262.8 | 262.8 | +0.75 (+0.29%) | 124,410 |
| 24 Jun 2016 | INR | 248 | 267 | 240 | 262.05 | 262.05 | +3.95 (+1.53%) | 193,831 |
| 23 Jun 2016 | INR | 260 | 263.15 | 254.85 | 258.1 | 258.1 | -3.2 (-1.22%) | 69,506 |
| 22 Jun 2016 | INR | 266 | 270 | 259.25 | 261.3 | 261.3 | -5.3 (-1.99%) | 96,357 |
| 21 Jun 2016 | INR | 271.9 | 273.8 | 265.65 | 266.6 | 266.6 | -1.55 (-0.58%) | 141,471 |
| 20 Jun 2016 | INR | 271 | 278.4 | 267 | 268.15 | 268.15 | -5.1 (-1.87%) | 201,104 |
| 17 Jun 2016 | INR | 266.5 | 274.7 | 263.4 | 273.25 | 273.25 | +7.9 (+2.98%) | 244,910 |
| 16 Jun 2016 | INR | 261.8 | 268.1 | 258.8 | 265.35 | 265.35 | +3.1 (+1.18%) | 190,138 |
| 15 Jun 2016 | INR | 255.6 | 271.9 | 255.6 | 262.25 | 262.25 | +7.15 (+2.80%) | 350,858 |
| 14 Jun 2016 | INR | 253 | 260 | 252 | 255.1 | 255.1 | +3 (+1.19%) | 257,900 |
| 13 Jun 2016 | INR | 246 | 253.9 | 243 | 252.1 | 252.1 | +5.8 (+2.35%) | 206,914 |
| 10 Jun 2016 | INR | 243.25 | 252.3 | 241.85 | 246.3 | 246.3 | +2.6 (+1.07%) | 230,796 |
| 9 Jun 2016 | INR | 246.05 | 247.8 | 242.2 | 243.7 | 243.7 | -2.15 (-0.87%) | 110,450 |
| 8 Jun 2016 | INR | 243.5 | 247.5 | 241.1 | 245.85 | 245.85 | +4.15 (+1.72%) | 103,273 |
| 7 Jun 2016 | INR | 244.2 | 248.4 | 236.7 | 241.7 | 241.7 | -2.3 (-0.94%) | 231,777 |
| 6 Jun 2016 | INR | 240.25 | 246 | 235.3 | 244 | 244 | +4.9 (+2.05%) | 130,025 |
| 3 Jun 2016 | INR | 233.2 | 247.8 | 233.2 | 239.1 | 239.1 | +5.6 (+2.40%) | 271,574 |
| 2 Jun 2016 | INR | 237.5 | 238.9 | 230.9 | 233.5 | 233.5 | -3.1 (-1.31%) | 88,043 |
| 1 Jun 2016 | INR | 230 | 239.05 | 229.1 | 236.6 | 236.6 | +7.3 (+3.18%) | 133,922 |
| 31 May 2016 | INR | 232.4 | 233 | 227.4 | 229.3 | 229.3 | -1.95 (-0.84%) | 72,037 |
