| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2016 | INR | 333.95 | 336.8 | 325 | 328.95 | 328.95 | -0.65 (-0.20%) | 92,063 |
| 11 Jul 2016 | INR | 322.15 | 334.65 | 322 | 329.6 | 329.6 | +11.25 (+3.53%) | 160,498 |
| 8 Jul 2016 | INR | 310 | 325.8 | 307.55 | 318.35 | 318.35 | +7.55 (+2.43%) | 246,797 |
| 7 Jul 2016 | INR | 308.8 | 334.4 | 305.5 | 310.8 | 310.8 | +8.55 (+2.83%) | 408,586 |
| 5 Jul 2016 | INR | 281 | 308.5 | 281 | 302.25 | 302.25 | +19.4 (+6.86%) | 256,467 |
| 4 Jul 2016 | INR | 279.2 | 285 | 278.3 | 282.85 | 282.85 | +6.35 (+2.30%) | 61,140 |
| 1 Jul 2016 | INR | 279 | 280 | 272 | 276.5 | 276.5 | 0.0 (0.0%) | 44,504 |
| 30 Jun 2016 | INR | 276 | 286.9 | 273.35 | 276.5 | 276.5 | -0.35 (-0.13%) | 108,596 |
| 29 Jun 2016 | INR | 266.5 | 287 | 266.4 | 276.85 | 276.85 | +12.8 (+4.85%) | 281,307 |
| 28 Jun 2016 | INR | 262.7 | 271.5 | 262 | 264.05 | 264.05 | +2.8 (+1.07%) | 115,366 |
| 27 Jun 2016 | INR | 262 | 269.9 | 259 | 261.25 | 261.25 | +1.85 (+0.71%) | 150,080 |
| 24 Jun 2016 | INR | 252 | 262.7 | 233.4 | 259.4 | 259.4 | +2.45 (+0.95%) | 176,894 |
| 23 Jun 2016 | INR | 259.8 | 264.85 | 253 | 256.95 | 256.95 | -2.55 (-0.98%) | 59,697 |
| 22 Jun 2016 | INR | 261.3 | 271.7 | 257 | 259.5 | 259.5 | -1.75 (-0.67%) | 184,664 |
| 21 Jun 2016 | INR | 252 | 278 | 252 | 261.25 | 261.25 | +8.6 (+3.40%) | 518,228 |
| 20 Jun 2016 | INR | 250 | 259 | 248.5 | 252.65 | 252.65 | +0.7 (+0.28%) | 66,543 |
| 17 Jun 2016 | INR | 258.5 | 260 | 248.6 | 251.95 | 251.95 | -4.9 (-1.91%) | 182,294 |
| 16 Jun 2016 | INR | 230.5 | 266.2 | 228 | 256.85 | 256.85 | +26.3 (+11.41%) | 695,142 |
| 15 Jun 2016 | INR | 232.5 | 235.45 | 227.9 | 230.55 | 230.55 | -1.4 (-0.60%) | 56,876 |
| 14 Jun 2016 | INR | 236 | 237.35 | 229.9 | 231.95 | 231.95 | -2 (-0.85%) | 92,497 |
| 13 Jun 2016 | INR | 240.3 | 241.45 | 233 | 233.95 | 233.95 | -8.35 (-3.45%) | 400,653 |
| 10 Jun 2016 | INR | 238.35 | 248.4 | 235.15 | 242.3 | 242.3 | +3.65 (+1.53%) | 88,908 |
| 9 Jun 2016 | INR | 243 | 247.4 | 237.1 | 238.65 | 238.65 | -5.6 (-2.29%) | 59,091 |
| 8 Jun 2016 | INR | 248 | 250 | 242.65 | 244.25 | 244.25 | -3.3 (-1.33%) | 38,707 |
| 7 Jun 2016 | INR | 252 | 254.5 | 245.4 | 247.55 | 247.55 | -1.7 (-0.68%) | 56,030 |
| 6 Jun 2016 | INR | 253.15 | 254 | 244 | 249.25 | 249.25 | -2.15 (-0.86%) | 49,406 |
| 3 Jun 2016 | INR | 256 | 265 | 249.2 | 251.4 | 251.4 | -0.85 (-0.34%) | 213,749 |
| 2 Jun 2016 | INR | 248.8 | 258.5 | 243.5 | 252.25 | 252.25 | +4.2 (+1.69%) | 128,513 |
| 1 Jun 2016 | INR | 258.9 | 259.9 | 246.05 | 248.05 | 248.05 | -7.6 (-2.97%) | 121,023 |
| 31 May 2016 | INR | 237 | 263.05 | 235 | 255.65 | 255.65 | +19.95 (+8.46%) | 542,063 |
