| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2016 | INR | 273.9 | 273.9 | 270.25 | 272.15 | 272.15 | +0.35 (+0.13%) | 7,909 |
| 13 Jul 2016 | INR | 272 | 274.8 | 267.25 | 271.8 | 271.8 | +0.2 (+0.07%) | 26,126 |
| 12 Jul 2016 | INR | 275.95 | 275.95 | 270 | 271.6 | 271.6 | -0.4 (-0.15%) | 23,697 |
| 11 Jul 2016 | INR | 275 | 276.95 | 271.05 | 272 | 272 | -1.85 (-0.68%) | 34,369 |
| 8 Jul 2016 | INR | 282.5 | 283.55 | 273.05 | 273.85 | 273.85 | +1.75 (+0.64%) | 46,226 |
| 7 Jul 2016 | INR | 271.75 | 274.95 | 270.25 | 272.1 | 272.1 | +0.35 (+0.13%) | 10,481 |
| 5 Jul 2016 | INR | 273.95 | 274.4 | 270.85 | 271.75 | 271.75 | -0.4 (-0.15%) | 19,187 |
| 4 Jul 2016 | INR | 273.85 | 273.9 | 270.65 | 272.15 | 272.15 | +0.2 (+0.07%) | 39,750 |
| 1 Jul 2016 | INR | 273.55 | 276.8 | 270 | 271.95 | 271.95 | -1.2 (-0.44%) | 36,023 |
| 30 Jun 2016 | INR | 272 | 278.9 | 272 | 273.15 | 273.15 | +0.5 (+0.18%) | 40,129 |
| 29 Jun 2016 | INR | 273.05 | 275 | 270 | 272.65 | 272.65 | -1.9 (-0.69%) | 20,288 |
| 28 Jun 2016 | INR | 273.5 | 276.6 | 270.15 | 274.55 | 274.55 | +0.5 (+0.18%) | 22,091 |
| 27 Jun 2016 | INR | 270.15 | 274.9 | 270.15 | 274.05 | 274.05 | +2.35 (+0.86%) | 8,331 |
| 24 Jun 2016 | INR | 268.95 | 274.9 | 263 | 271.7 | 271.7 | +1.7 (+0.63%) | 29,504 |
| 23 Jun 2016 | INR | 270.05 | 273.5 | 267.55 | 270 | 270 | -0.05 (-0.02%) | 28,024 |
| 22 Jun 2016 | INR | 272.45 | 275 | 269 | 270.05 | 270.05 | -3.9 (-1.42%) | 23,429 |
| 21 Jun 2016 | INR | 272.1 | 274.95 | 271.25 | 273.95 | 273.95 | +1.8 (+0.66%) | 9,583 |
| 20 Jun 2016 | INR | 272.9 | 274.8 | 271 | 272.15 | 272.15 | +0.35 (+0.13%) | 11,628 |
| 17 Jun 2016 | INR | 275 | 275 | 270.65 | 271.8 | 271.8 | -2.85 (-1.04%) | 14,971 |
| 16 Jun 2016 | INR | 278.6 | 278.6 | 270.6 | 274.65 | 274.65 | -0.3 (-0.11%) | 9,719 |
| 15 Jun 2016 | INR | 277.95 | 279.9 | 273 | 274.95 | 274.95 | +1.15 (+0.42%) | 27,633 |
| 14 Jun 2016 | INR | 273 | 276 | 271.2 | 273.8 | 273.8 | +1.45 (+0.53%) | 10,711 |
| 13 Jun 2016 | INR | 273.65 | 276.05 | 270 | 272.35 | 272.35 | -5.1 (-1.84%) | 16,343 |
| 10 Jun 2016 | INR | 274 | 281 | 272.95 | 277.45 | 277.45 | +1.3 (+0.47%) | 18,921 |
| 9 Jun 2016 | INR | 283.5 | 283.5 | 275 | 276.15 | 276.15 | -1.8 (-0.65%) | 5,685 |
| 8 Jun 2016 | INR | 275 | 281.7 | 275 | 277.95 | 277.95 | +3.2 (+1.16%) | 22,181 |
| 7 Jun 2016 | INR | 268.5 | 276.2 | 268.5 | 274.75 | 274.75 | +3.3 (+1.22%) | 16,780 |
| 6 Jun 2016 | INR | 297.7 | 297.7 | 268 | 271.45 | 271.45 | +0.65 (+0.24%) | 32,505 |
| 3 Jun 2016 | INR | 272 | 272 | 265.25 | 270.8 | 270.8 | +2.15 (+0.80%) | 11,032 |
| 2 Jun 2016 | INR | 268.85 | 269.85 | 265.55 | 268.65 | 268.65 | +0.85 (+0.32%) | 24,229 |
