| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2016 | INR | 163.5 | 165.25 | 161.1 | 161.95 | 161.95 | +0.3 (+0.19%) | 1,690,000 |
| 22 Jun 2016 | INR | 164.7 | 167.35 | 160 | 161.65 | 161.65 | -1.95 (-1.19%) | 3,210,000 |
| 21 Jun 2016 | INR | 155.7 | 164.45 | 155.65 | 163.6 | 163.6 | +11.15 (+7.31%) | 6,650,000 |
| 20 Jun 2016 | INR | 145.75 | 154.5 | 145.75 | 152.45 | 152.45 | +1.25 (+0.83%) | 1,640,000 |
| 17 Jun 2016 | INR | 154.6 | 155.55 | 150.1 | 151.2 | 151.2 | -2.65 (-1.72%) | 1,460,000 |
| 16 Jun 2016 | INR | 158.85 | 158.85 | 151.25 | 153.85 | 153.85 | -3.6 (-2.29%) | 1,890,000 |
| 15 Jun 2016 | INR | 157.7 | 161.5 | 156.2 | 157.45 | 157.45 | +1.7 (+1.09%) | 4,340,000 |
| 14 Jun 2016 | INR | 171.95 | 176.8 | 153.25 | 155.75 | 155.75 | -13.7 (-8.08%) | 13,830,000 |
| 13 Jun 2016 | INR | 160.85 | 171.2 | 160 | 169.45 | 169.45 | +9.6 (+6.01%) | 7,660,000 |
| 10 Jun 2016 | INR | 153.55 | 161.7 | 153.45 | 159.85 | 159.85 | +7.85 (+5.16%) | 6,730,000 |
| 9 Jun 2016 | INR | 148.7 | 154.9 | 148.2 | 152 | 152 | +4.55 (+3.09%) | 5,790,000 |
| 8 Jun 2016 | INR | 135.65 | 149.85 | 135.2 | 147.45 | 147.45 | +13.25 (+9.87%) | 8,420,000 |
| 7 Jun 2016 | INR | 135 | 136 | 133.1 | 134.2 | 134.2 | +0.95 (+0.71%) | 907,210 |
| 6 Jun 2016 | INR | 134.5 | 135.3 | 132 | 133.25 | 133.25 | -0.9 (-0.67%) | 781,550 |
| 3 Jun 2016 | INR | 135 | 137.85 | 131.8 | 134.15 | 134.15 | -0.05 (-0.04%) | 2,010,000 |
| 2 Jun 2016 | INR | 133.4 | 135.3 | 131.1 | 134.2 | 134.2 | +0.8 (+0.60%) | 970,920 |
| 1 Jun 2016 | INR | 132.4 | 136.8 | 132.05 | 133.4 | 133.4 | +1.6 (+1.21%) | 2,010,000 |
| 31 May 2016 | INR | 130 | 133.75 | 129.55 | 131.8 | 131.8 | +3.05 (+2.37%) | 1,520,000 |
| 30 May 2016 | INR | 130.8 | 131.1 | 126.3 | 128.75 | 128.75 | -1.35 (-1.04%) | 735,370 |
| 27 May 2016 | INR | 131 | 133.9 | 127.25 | 130.1 | 130.1 | -0.05 (-0.04%) | 1,490,000 |
| 26 May 2016 | INR | 129.85 | 131 | 128.75 | 130.15 | 130.15 | +1.55 (+1.21%) | 1,260,000 |
| 25 May 2016 | INR | 125 | 129.5 | 123.1 | 128.6 | 128.6 | +4.9 (+3.96%) | 1,550,000 |
| 24 May 2016 | INR | 128.4 | 128.4 | 122.5 | 123.7 | 123.7 | -4.7 (-3.66%) | 1,220,000 |
| 23 May 2016 | INR | 133 | 133.6 | 127.6 | 128.4 | 128.4 | -2.85 (-2.17%) | 1,530,000 |
| 20 May 2016 | INR | 127.4 | 134.7 | 127 | 131.25 | 131.25 | +6.4 (+5.13%) | 7,170,000 |
| 19 May 2016 | INR | 117.8 | 131 | 117.5 | 124.85 | 124.85 | +7.1 (+6.03%) | 7,500,000 |
| 18 May 2016 | INR | 118 | 118.7 | 116.4 | 117.75 | 117.75 | -1.25 (-1.05%) | 582,030 |
| 17 May 2016 | INR | 120.5 | 121.5 | 118.3 | 119 | 119 | 0.0 (0.0%) | 1,280,000 |
| 16 May 2016 | INR | 114.7 | 119.8 | 112.6 | 119 | 119 | +4.5 (+3.93%) | 1,560,000 |
| 13 May 2016 | INR | 115.55 | 117.3 | 113.9 | 114.5 | 114.5 | -1.75 (-1.51%) | 912,430 |
