| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2016 | INR | 291.4 | 291.4 | 286.88 | 289.5 | 289.5 | -3.98 (-1.36%) | 369 |
| 7 Jul 2016 | INR | 294.97 | 294.97 | 293 | 293.48 | 293.48 | -0.02 (-0.01%) | 518 |
| 5 Jul 2016 | INR | 293.15 | 295.64 | 292.31 | 293.5 | 293.5 | -2.05 (-0.69%) | 168 |
| 4 Jul 2016 | INR | 288 | 298 | 288 | 295.55 | 295.55 | +3.69 (+1.26%) | 2,064 |
| 1 Jul 2016 | INR | 290 | 292.1 | 287 | 291.86 | 291.86 | +6.33 (+2.22%) | 930 |
| 30 Jun 2016 | INR | 285 | 287 | 283 | 285.53 | 285.53 | +4.03 (+1.43%) | 193 |
| 29 Jun 2016 | INR | 281.5 | 282 | 281.5 | 281.5 | 281.5 | -0.18 (-0.06%) | 42 |
| 28 Jun 2016 | INR | 280.1 | 281.68 | 278.2 | 281.68 | 281.68 | +2.55 (+0.91%) | 285 |
| 27 Jun 2016 | INR | 276.36 | 284.3 | 275.57 | 279.13 | 279.13 | +1.64 (+0.59%) | 858 |
| 24 Jun 2016 | INR | 275.2 | 278.17 | 269.99 | 277.49 | 277.49 | -5.68 (-2.01%) | 1,695 |
| 23 Jun 2016 | INR | 283 | 283.55 | 280.5 | 283.17 | 283.17 | -0.76 (-0.27%) | 466 |
| 22 Jun 2016 | INR | 281.5 | 284 | 281.5 | 283.93 | 283.93 | +2.03 (+0.72%) | 892 |
| 21 Jun 2016 | INR | 281.9 | 281.9 | 281.9 | 281.9 | 281.9 | +0.04 (+0.01%) | 9 |
| 20 Jun 2016 | INR | 280 | 284.4 | 280 | 281.86 | 281.86 | +1.86 (+0.66%) | 730 |
| 17 Jun 2016 | INR | 282.47 | 282.47 | 279.01 | 280 | 280 | 0.0 (0.0%) | 1,444 |
| 16 Jun 2016 | INR | 283.85 | 283.85 | 279.67 | 280 | 280 | -4.86 (-1.71%) | 180 |
| 15 Jun 2016 | INR | 282.16 | 284.99 | 280.58 | 284.86 | 284.86 | +5.17 (+1.85%) | 752 |
| 14 Jun 2016 | INR | 284.99 | 286.99 | 277.42 | 279.69 | 279.69 | -0.15 (-0.05%) | 473 |
| 13 Jun 2016 | INR | 286.89 | 286.9 | 279 | 279.84 | 279.84 | -1.12 (-0.40%) | 522 |
| 10 Jun 2016 | INR | 284.07 | 284.8 | 280.96 | 280.96 | 280.96 | +0.18 (+0.06%) | 116 |
| 9 Jun 2016 | INR | 284.9 | 285.2 | 280.76 | 280.78 | 280.78 | -2.96 (-1.04%) | 856 |
| 8 Jun 2016 | INR | 280.31 | 283.9 | 273.5 | 283.74 | 283.74 | +3.43 (+1.22%) | 2,420 |
| 7 Jun 2016 | INR | 277.29 | 282.37 | 277.29 | 280.31 | 280.31 | +3.92 (+1.42%) | 4,112 |
| 6 Jun 2016 | INR | 280 | 280 | 276.39 | 276.39 | 276.39 | -1.58 (-0.57%) | 2,118 |
| 3 Jun 2016 | INR | 279 | 281.19 | 277.84 | 277.97 | 277.97 | -4.09 (-1.45%) | 90 |
| 2 Jun 2016 | INR | 281.08 | 284.55 | 278.08 | 282.06 | 282.06 | +2.56 (+0.92%) | 1,180 |
| 1 Jun 2016 | INR | 282.2 | 282.74 | 279.3 | 279.5 | 279.5 | -1.76 (-0.63%) | 56 |
| 31 May 2016 | INR | 280 | 282.45 | 280 | 281.26 | 281.26 | +1.76 (+0.63%) | 1,309 |
| 30 May 2016 | INR | 273.1 | 279.5 | 273.1 | 279.5 | 279.5 | -0.06 (-0.02%) | 478 |
| 27 May 2016 | INR | 280 | 289.5 | 276.6 | 279.56 | 279.56 | +1.86 (+0.67%) | 371 |
