| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2016 | INR | 1,020 | 1,022.5 | 1,004 | 1,010.95 | 1,010.95 | +3.8 (+0.38%) | 34,669 |
| 11 Jul 2016 | INR | 1,013 | 1,030 | 1,001.1 | 1,007.15 | 1,007.15 | +17 (+1.72%) | 44,668 |
| 8 Jul 2016 | INR | 1,015 | 1,028 | 911.5 | 990.15 | 990.15 | -21.2 (-2.10%) | 126,841 |
| 7 Jul 2016 | INR | 1,027.75 | 1,034.15 | 1,007.5 | 1,011.35 | 1,011.35 | -2.65 (-0.26%) | 47,513 |
| 5 Jul 2016 | INR | 1,048 | 1,049.55 | 1,000 | 1,014 | 1,014 | -32.5 (-3.11%) | 63,232 |
| 4 Jul 2016 | INR | 1,012.75 | 1,054 | 1,011.2 | 1,046.5 | 1,046.5 | +36.9 (+3.65%) | 55,755 |
| 1 Jul 2016 | INR | 1,013 | 1,024.9 | 1,000 | 1,009.6 | 1,009.6 | -2.6 (-0.26%) | 57,594 |
| 30 Jun 2016 | INR | 1,020 | 1,025 | 1,006 | 1,012.2 | 1,012.2 | -5.45 (-0.54%) | 23,442 |
| 29 Jun 2016 | INR | 1,022.5 | 1,030 | 1,011.05 | 1,017.65 | 1,017.65 | +1.6 (+0.16%) | 41,767 |
| 28 Jun 2016 | INR | 1,029.95 | 1,043 | 1,011 | 1,016.05 | 1,016.05 | -5.1 (-0.50%) | 69,437 |
| 27 Jun 2016 | INR | 1,016 | 1,025.5 | 1,010.3 | 1,021.15 | 1,021.15 | +13.7 (+1.36%) | 42,992 |
| 24 Jun 2016 | INR | 975.5 | 1,018.95 | 950 | 1,007.45 | 1,007.45 | +1.75 (+0.17%) | 116,986 |
| 23 Jun 2016 | INR | 1,027.8 | 1,028.35 | 997 | 1,005.7 | 1,005.7 | -16.1 (-1.58%) | 35,879 |
| 22 Jun 2016 | INR | 1,038.2 | 1,040 | 1,016 | 1,021.8 | 1,021.8 | -16.25 (-1.57%) | 62,094 |
| 21 Jun 2016 | INR | 1,084.9 | 1,089.4 | 1,032.15 | 1,038.05 | 1,038.05 | -33.1 (-3.09%) | 132,776 |
| 20 Jun 2016 | INR | 1,000 | 1,087.95 | 992 | 1,071.15 | 1,071.15 | +60.8 (+6.02%) | 241,491 |
| 17 Jun 2016 | INR | 1,015 | 1,020.95 | 1,004 | 1,010.35 | 1,010.35 | -2.85 (-0.28%) | 28,264 |
| 16 Jun 2016 | INR | 1,019 | 1,023 | 997 | 1,013.2 | 1,013.2 | +5.2 (+0.52%) | 48,357 |
| 15 Jun 2016 | INR | 997 | 1,032 | 997 | 1,008 | 1,008 | +18.75 (+1.90%) | 116,586 |
| 14 Jun 2016 | INR | 990.1 | 994.9 | 979 | 989.25 | 989.25 | +12.3 (+1.26%) | 23,468 |
| 13 Jun 2016 | INR | 995 | 995 | 973.95 | 976.95 | 976.95 | -21.95 (-2.20%) | 26,205 |
| 10 Jun 2016 | INR | 1,009.95 | 1,018.1 | 991.8 | 998.9 | 998.9 | -5.65 (-0.56%) | 33,704 |
| 9 Jun 2016 | INR | 991.15 | 1,012.8 | 991 | 1,004.55 | 1,004.55 | +13.6 (+1.37%) | 71,536 |
| 8 Jun 2016 | INR | 1,007 | 1,007 | 988.9 | 990.95 | 990.95 | -13.65 (-1.36%) | 38,862 |
| 7 Jun 2016 | INR | 1,023 | 1,023 | 998.35 | 1,004.6 | 1,004.6 | -12.25 (-1.20%) | 33,891 |
| 6 Jun 2016 | INR | 1,004.35 | 1,028.4 | 994.4 | 1,016.85 | 1,016.85 | +25.6 (+2.58%) | 41,444 |
| 3 Jun 2016 | INR | 1,014 | 1,018.85 | 987 | 991.25 | 991.25 | -22.9 (-2.26%) | 39,307 |
| 2 Jun 2016 | INR | 1,026.65 | 1,035.7 | 1,006 | 1,014.15 | 1,014.15 | -6.55 (-0.64%) | 42,048 |
| 1 Jun 2016 | INR | 1,060 | 1,060 | 1,012.6 | 1,020.7 | 1,020.7 | -40.05 (-3.78%) | 61,807 |
| 31 May 2016 | INR | 1,045.5 | 1,067 | 1,043.35 | 1,060.75 | 1,060.75 | +0.75 (+0.07%) | 34,957 |
