| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2016 | INR | 177.05 | 186.45 | 177 | 184.3 | 184.3 | +6.75 (+3.80%) | 1,374,255 |
| 11 Jul 2016 | INR | 178.7 | 178.7 | 175.05 | 177.55 | 177.55 | +1.4 (+0.79%) | 318,056 |
| 8 Jul 2016 | INR | 171.5 | 178.9 | 170.95 | 176.15 | 176.15 | +6.25 (+3.68%) | 782,658 |
| 7 Jul 2016 | INR | 169 | 171.75 | 165.55 | 169.9 | 169.9 | +3.75 (+2.26%) | 491,542 |
| 5 Jul 2016 | INR | 164.2 | 168.2 | 161.65 | 166.15 | 166.15 | +2 (+1.22%) | 387,703 |
| 4 Jul 2016 | INR | 163.8 | 165.35 | 162.45 | 164.15 | 164.15 | +1.65 (+1.02%) | 114,385 |
| 1 Jul 2016 | INR | 164.85 | 166 | 162.1 | 162.5 | 162.5 | -0.5 (-0.31%) | 145,353 |
| 30 Jun 2016 | INR | 160.7 | 166 | 160.7 | 163 | 163 | +3 (+1.88%) | 321,811 |
| 29 Jun 2016 | INR | 162.1 | 162.1 | 159.1 | 160 | 160 | -0.95 (-0.59%) | 2,845,789 |
| 28 Jun 2016 | INR | 162.85 | 163.75 | 160.55 | 160.95 | 160.95 | -1.45 (-0.89%) | 67,005 |
| 27 Jun 2016 | INR | 162.6 | 168.65 | 161.2 | 162.4 | 162.4 | -1.3 (-0.79%) | 196,503 |
| 24 Jun 2016 | INR | 162 | 165.2 | 156.5 | 163.7 | 163.7 | -1.55 (-0.94%) | 1,206,337 |
| 23 Jun 2016 | INR | 166.35 | 169.8 | 163.25 | 165.25 | 165.25 | +0.2 (+0.12%) | 282,532 |
| 22 Jun 2016 | INR | 161.65 | 168 | 158.15 | 165.05 | 165.05 | +5.2 (+3.25%) | 1,090,556 |
| 21 Jun 2016 | INR | 155 | 161.75 | 153.5 | 159.85 | 159.85 | +5.75 (+3.73%) | 5,301,770 |
| 20 Jun 2016 | INR | 152.2 | 155 | 152.2 | 154.1 | 154.1 | +0.25 (+0.16%) | 97,083 |
| 17 Jun 2016 | INR | 153.45 | 155.25 | 152.3 | 153.85 | 153.85 | +1 (+0.65%) | 84,894 |
| 16 Jun 2016 | INR | 156.95 | 156.95 | 152.5 | 152.85 | 152.85 | -2.8 (-1.80%) | 941,849 |
| 15 Jun 2016 | INR | 156.25 | 159.6 | 154.55 | 155.65 | 155.65 | -0.45 (-0.29%) | 242,496 |
| 14 Jun 2016 | INR | 152.85 | 156.8 | 152.85 | 156.1 | 156.1 | +0.55 (+0.35%) | 52,438 |
| 13 Jun 2016 | INR | 157.1 | 158.15 | 154.1 | 155.55 | 155.55 | -2.45 (-1.55%) | 228,181 |
| 10 Jun 2016 | INR | 158.75 | 159.95 | 157.55 | 158 | 158 | -1.25 (-0.78%) | 111,868 |
| 9 Jun 2016 | INR | 158.2 | 160.3 | 158.2 | 159.25 | 159.25 | -0.1 (-0.06%) | 108,791 |
| 8 Jun 2016 | INR | 160.45 | 162.45 | 157.85 | 159.35 | 159.35 | -1.6 (-0.99%) | 192,053 |
| 7 Jun 2016 | INR | 162.85 | 162.85 | 158.2 | 160.95 | 160.95 | +0.8 (+0.50%) | 1,035,667 |
| 6 Jun 2016 | INR | 159.5 | 160.4 | 156.3 | 160.15 | 160.15 | +1.75 (+1.10%) | 757,019 |
| 3 Jun 2016 | INR | 160 | 160.05 | 156.3 | 158.4 | 158.4 | +1 (+0.64%) | 133,644 |
| 2 Jun 2016 | INR | 158.25 | 160.45 | 156 | 157.4 | 157.4 | -2.85 (-1.78%) | 472,533 |
| 1 Jun 2016 | INR | 160.1 | 164.5 | 158.55 | 160.25 | 160.25 | +0.1 (+0.06%) | 367,142 |
| 31 May 2016 | INR | 160.7 | 163.55 | 159.35 | 160.15 | 160.15 | -1.95 (-1.20%) | 335,146 |
