| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 387 | 391.6 | 380.5 | 383.7 | 383.7 | -3.7 (-0.96%) | 2,458 |
| 8 Jul 2016 | INR | 394 | 394 | 382 | 387.4 | 387.4 | +7 (+1.84%) | 1,895 |
| 7 Jul 2016 | INR | 390 | 390 | 379.5 | 380.4 | 380.4 | -5.8 (-1.50%) | 2,195 |
| 5 Jul 2016 | INR | 391.75 | 398 | 380 | 386.2 | 386.2 | -9.65 (-2.44%) | 3,179 |
| 4 Jul 2016 | INR | 400 | 407.45 | 390 | 395.85 | 395.85 | +6.8 (+1.75%) | 3,909 |
| 1 Jul 2016 | INR | 399 | 399 | 387.55 | 389.05 | 389.05 | -7.05 (-1.78%) | 1,724 |
| 30 Jun 2016 | INR | 401 | 410.3 | 390 | 396.1 | 396.1 | -4.05 (-1.01%) | 3,822 |
| 29 Jun 2016 | INR | 389.95 | 421 | 389.95 | 400.15 | 400.15 | +28.45 (+7.65%) | 19,058 |
| 28 Jun 2016 | INR | 378 | 378 | 367 | 371.7 | 371.7 | +2.15 (+0.58%) | 2,337 |
| 27 Jun 2016 | INR | 370 | 379.9 | 366.9 | 369.55 | 369.55 | +0.8 (+0.22%) | 1,513 |
| 24 Jun 2016 | INR | 365 | 374.9 | 349 | 368.75 | 368.75 | -11.65 (-3.06%) | 4,562 |
| 23 Jun 2016 | INR | 375 | 381.9 | 373 | 380.4 | 380.4 | +2.7 (+0.71%) | 759 |
| 22 Jun 2016 | INR | 389.5 | 389.5 | 376 | 377.7 | 377.7 | -4.35 (-1.14%) | 2,541 |
| 21 Jun 2016 | INR | 380.05 | 384 | 375 | 382.05 | 382.05 | 0.0 (0.0%) | 2,024 |
| 20 Jun 2016 | INR | 386 | 395.45 | 379.15 | 382.05 | 382.05 | -9.55 (-2.44%) | 2,051 |
| 17 Jun 2016 | INR | 400 | 409 | 388.85 | 391.6 | 391.6 | -4.5 (-1.14%) | 1,639 |
| 16 Jun 2016 | INR | 406 | 406 | 393.95 | 396.1 | 396.1 | -9.95 (-2.45%) | 6,413 |
| 15 Jun 2016 | INR | 403 | 415 | 403 | 406.05 | 406.05 | +4.05 (+1.01%) | 2,799 |
| 14 Jun 2016 | INR | 395 | 415 | 392 | 402 | 402 | +2.75 (+0.69%) | 7,146 |
| 13 Jun 2016 | INR | 403 | 403 | 390.8 | 399.25 | 399.25 | -4.35 (-1.08%) | 2,243 |
| 10 Jun 2016 | INR | 413 | 417.9 | 396.5 | 403.6 | 403.6 | -8.75 (-2.12%) | 5,053 |
| 9 Jun 2016 | INR | 387 | 428.35 | 386 | 412.35 | 412.35 | +28.1 (+7.31%) | 37,351 |
| 8 Jun 2016 | INR | 391 | 394.7 | 383.25 | 384.25 | 384.25 | -4.75 (-1.22%) | 2,609 |
| 7 Jun 2016 | INR | 369 | 400 | 367.1 | 389 | 389 | +22.55 (+6.15%) | 13,325 |
| 6 Jun 2016 | INR | 371 | 374.7 | 365 | 366.45 | 366.45 | -4 (-1.08%) | 2,636 |
| 3 Jun 2016 | INR | 379 | 383 | 369 | 370.45 | 370.45 | -8 (-2.11%) | 3,082 |
| 2 Jun 2016 | INR | 383 | 390 | 375.05 | 378.45 | 378.45 | -2.55 (-0.67%) | 3,515 |
| 1 Jun 2016 | INR | 375.85 | 399.9 | 375.85 | 381 | 381 | +4.15 (+1.10%) | 6,312 |
| 31 May 2016 | INR | 381 | 381 | 365.9 | 376.85 | 376.85 | -5.8 (-1.52%) | 4,079 |
| 30 May 2016 | INR | 380 | 389.95 | 377 | 382.65 | 382.65 | +1.15 (+0.30%) | 6,130 |
