| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2016 | INR | 125.66 | 126.1 | 120.45 | 121.17 | 121.17 | -5.23 (-4.14%) | 6,010,131 |
| 12 Jul 2016 | INR | 128.79 | 128.92 | 125.57 | 126.4 | 126.4 | -1.8 (-1.40%) | 2,559,495 |
| 11 Jul 2016 | INR | 126.88 | 128.79 | 126.21 | 128.2 | 128.2 | +2.59 (+2.06%) | 3,226,483 |
| 8 Jul 2016 | INR | 129.17 | 129.68 | 125.11 | 125.61 | 125.61 | -3.56 (-2.76%) | 3,785,445 |
| 7 Jul 2016 | INR | 129.55 | 130.32 | 128.28 | 129.17 | 129.17 | +0.61 (+0.47%) | 5,368,329 |
| 5 Jul 2016 | INR | 128.58 | 129.53 | 127.27 | 128.56 | 128.56 | 0.0 (0.0%) | 4,049,580 |
| 4 Jul 2016 | INR | 124.41 | 129.07 | 123.92 | 128.56 | 128.56 | +4.32 (+3.48%) | 6,758,033 |
| 1 Jul 2016 | INR | 124.64 | 125.81 | 123.86 | 124.24 | 124.24 | -0.38 (-0.30%) | 3,116,467 |
| 30 Jun 2016 | INR | 124 | 125.53 | 123.64 | 124.62 | 124.62 | +0.79 (+0.64%) | 5,748,042 |
| 29 Jun 2016 | INR | 123.11 | 124.7 | 122.48 | 123.83 | 123.83 | +1.05 (+0.86%) | 4,135,422 |
| 28 Jun 2016 | INR | 122.54 | 124.05 | 121.86 | 122.78 | 122.78 | +0.36 (+0.29%) | 3,594,877 |
| 27 Jun 2016 | INR | 118.94 | 123.39 | 117.8 | 122.42 | 122.42 | +3.25 (+2.73%) | 6,236,398 |
| 24 Jun 2016 | INR | 115.53 | 119.96 | 111.63 | 119.17 | 119.17 | -2.65 (-2.18%) | 6,497,079 |
| 23 Jun 2016 | INR | 123.47 | 124.07 | 121.1 | 121.82 | 121.82 | -0.93 (-0.76%) | 4,201,430 |
| 22 Jun 2016 | INR | 126.14 | 126.74 | 121.84 | 122.75 | 122.75 | -1.09 (-0.88%) | 23,075,239 |
| 21 Jun 2016 | INR | 118.9 | 124.39 | 117.44 | 123.84 | 123.84 | +5.81 (+4.92%) | 9,548,093 |
| 20 Jun 2016 | INR | 115.91 | 118.86 | 115.57 | 118.03 | 118.03 | +0.98 (+0.84%) | 2,619,785 |
| 17 Jun 2016 | INR | 118.03 | 118.3 | 115.97 | 117.05 | 117.05 | -0.09 (-0.08%) | 1,912,101 |
| 16 Jun 2016 | INR | 118.56 | 118.56 | 115.63 | 117.14 | 117.14 | -1.61 (-1.36%) | 2,218,817 |
| 15 Jun 2016 | INR | 116.48 | 119.11 | 116.48 | 118.75 | 118.75 | +2.48 (+2.13%) | 2,973,632 |
| 14 Jun 2016 | INR | 116.25 | 117.18 | 114.62 | 116.27 | 116.27 | +0.21 (+0.18%) | 2,237,133 |
| 13 Jun 2016 | INR | 115.89 | 116.63 | 113.73 | 116.06 | 116.06 | -0.61 (-0.52%) | 2,311,011 |
| 10 Jun 2016 | INR | 118.16 | 119.13 | 115.89 | 116.67 | 116.67 | -1.28 (-1.09%) | 3,113,235 |
| 9 Jun 2016 | INR | 120.27 | 120.8 | 117.52 | 117.95 | 117.95 | -2.41 (-2.00%) | 3,494,742 |
| 8 Jun 2016 | INR | 119.11 | 120.72 | 117.05 | 120.36 | 120.36 | +1.4 (+1.18%) | 3,533,201 |
| 7 Jun 2016 | INR | 117.42 | 119.32 | 116.8 | 118.96 | 118.96 | +1.8 (+1.54%) | 3,950,049 |
| 6 Jun 2016 | INR | 116.42 | 118.22 | 114.43 | 117.16 | 117.16 | +1.25 (+1.08%) | 3,209,680 |
| 3 Jun 2016 | INR | 119.68 | 120.36 | 115 | 115.91 | 115.91 | -3.64 (-3.04%) | 3,076,954 |
| 2 Jun 2016 | INR | 118.94 | 120.04 | 117.31 | 119.55 | 119.55 | +0.25 (+0.21%) | 2,156,399 |
| 1 Jun 2016 | INR | 121.06 | 121.97 | 118.43 | 119.3 | 119.3 | -1.7 (-1.40%) | 2,687,010 |
