| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 286 | 295.75 | 278.25 | 278.35 | 27.835 | -1.9 (-0.68%) | 11,412 |
| 8 Jul 2016 | INR | 279.75 | 280.5 | 276.35 | 280.25 | 28.025 | +0.45 (+0.16%) | 23,210 |
| 7 Jul 2016 | INR | 276.3 | 280.4 | 276.3 | 279.8 | 27.98 | +5.7 (+2.08%) | 45,235 |
| 5 Jul 2016 | INR | 275 | 276 | 273.25 | 274.1 | 27.41 | -1.8 (-0.65%) | 17,502 |
| 4 Jul 2016 | INR | 273.4 | 276.9 | 273 | 275.9 | 27.59 | +3.25 (+1.19%) | 29,776 |
| 1 Jul 2016 | INR | 273 | 273.9 | 272.35 | 272.65 | 27.265 | +0.65 (+0.24%) | 16,821 |
| 30 Jun 2016 | INR | 271.85 | 272.4 | 269 | 272 | 27.2 | +0.15 (+0.06%) | 25,863 |
| 29 Jun 2016 | INR | 275 | 275 | 271 | 271.85 | 27.185 | +0.65 (+0.24%) | 12,216 |
| 28 Jun 2016 | INR | 274.5 | 274.7 | 270.3 | 271.2 | 27.12 | -2.3 (-0.84%) | 15,507 |
| 27 Jun 2016 | INR | 287.6 | 287.6 | 271.6 | 273.5 | 27.35 | +1.9 (+0.70%) | 31,217 |
| 24 Jun 2016 | INR | 271.05 | 278 | 270 | 271.6 | 27.16 | +6.75 (+2.55%) | 89,011 |
| 23 Jun 2016 | INR | 267.75 | 267.75 | 263.1 | 264.85 | 26.485 | -0.35 (-0.13%) | 7,672 |
| 22 Jun 2016 | INR | 267 | 267 | 264.3 | 265.2 | 26.52 | -2.15 (-0.80%) | 9,612 |
| 21 Jun 2016 | INR | 268 | 268.6 | 266.7 | 267.35 | 26.735 | +0.05 (+0.02%) | 5,161 |
| 20 Jun 2016 | INR | 267.6 | 268.65 | 265.35 | 267.3 | 26.73 | +0.45 (+0.17%) | 30,470 |
| 17 Jun 2016 | INR | 268.8 | 268.8 | 265.6 | 266.85 | 26.685 | -3.1 (-1.15%) | 17,587 |
| 16 Jun 2016 | INR | 268.2 | 273 | 268.2 | 269.95 | 26.995 | +3.3 (+1.24%) | 31,536 |
| 15 Jun 2016 | INR | 270 | 272 | 266.2 | 266.65 | 26.665 | -1 (-0.37%) | 12,842 |
| 14 Jun 2016 | INR | 271 | 283.6 | 266.55 | 267.65 | 26.765 | +0.15 (+0.06%) | 11,923 |
| 13 Jun 2016 | INR | 263.8 | 268.8 | 263.8 | 267.5 | 26.75 | +3.7 (+1.40%) | 11,356 |
| 10 Jun 2016 | INR | 264 | 264.85 | 263 | 263.8 | 26.38 | +0.8 (+0.30%) | 13,356 |
| 9 Jun 2016 | INR | 262 | 263.95 | 262 | 263 | 26.3 | +0.8 (+0.31%) | 7,177 |
| 8 Jun 2016 | INR | 264.4 | 264.75 | 260.25 | 262.2 | 26.22 | +0.1 (+0.04%) | 46,030 |
| 7 Jun 2016 | INR | 265 | 265 | 261.25 | 262.1 | 26.21 | -2 (-0.76%) | 6,668 |
| 6 Jun 2016 | INR | 272.8 | 274.3 | 263.25 | 264.1 | 26.41 | +1.75 (+0.67%) | 8,686 |
| 3 Jun 2016 | INR | 262.4 | 265.85 | 260.3 | 262.35 | 26.235 | -3.55 (-1.34%) | 5,330 |
| 2 Jun 2016 | INR | 259.75 | 268.4 | 258.15 | 265.9 | 26.59 | +6.15 (+2.37%) | 11,322 |
| 1 Jun 2016 | INR | 261.5 | 262 | 259.15 | 259.75 | 25.975 | +1.45 (+0.56%) | 4,271 |
| 31 May 2016 | INR | 259.45 | 261.75 | 257.9 | 258.3 | 25.83 | -1.15 (-0.44%) | 5,016 |
| 30 May 2016 | INR | 258.35 | 262.8 | 257.55 | 259.45 | 25.945 | +0.05 (+0.02%) | 16,406 |
