| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2016 | INR | 362.6 | 362.6 | 355.15 | 357.65 | 357.65 | -2 (-0.56%) | 662,694 |
| 11 Jul 2016 | INR | 358 | 364.5 | 355.7 | 359.65 | 359.65 | +5.25 (+1.48%) | 2,216,719 |
| 8 Jul 2016 | INR | 350.7 | 356.2 | 347.2 | 354.4 | 354.4 | +4.4 (+1.26%) | 1,167,958 |
| 7 Jul 2016 | INR | 355.5 | 356.7 | 349 | 350 | 350 | -4.35 (-1.23%) | 1,071,593 |
| 5 Jul 2016 | INR | 350.1 | 355.5 | 346.25 | 354.35 | 354.35 | +3.2 (+0.91%) | 1,442,199 |
| 4 Jul 2016 | INR | 357 | 359.95 | 350.1 | 351.15 | 351.15 | -3.85 (-1.08%) | 2,100,690 |
| 1 Jul 2016 | INR | 338.8 | 359.7 | 337 | 355 | 355 | +20.85 (+6.24%) | 4,086,368 |
| 30 Jun 2016 | INR | 323 | 336.85 | 321.2 | 334.15 | 334.15 | +13.1 (+4.08%) | 2,893,496 |
| 29 Jun 2016 | INR | 310.95 | 327 | 310.2 | 321.05 | 321.05 | +10.5 (+3.38%) | 2,508,262 |
| 28 Jun 2016 | INR | 314.6 | 316.5 | 309.5 | 310.55 | 310.55 | -2.6 (-0.83%) | 1,362,750 |
| 27 Jun 2016 | INR | 303.5 | 318.5 | 303.5 | 313.15 | 313.15 | +4.8 (+1.56%) | 1,993,556 |
| 24 Jun 2016 | INR | 305.7 | 313 | 296 | 308.35 | 308.35 | -11.45 (-3.58%) | 1,754,486 |
| 23 Jun 2016 | INR | 319.85 | 320.65 | 315.8 | 319.8 | 319.8 | +0.35 (+0.11%) | 539,931 |
| 22 Jun 2016 | INR | 323.25 | 324.45 | 316 | 319.45 | 319.45 | -3.05 (-0.95%) | 833,542 |
| 21 Jun 2016 | INR | 322.3 | 325.5 | 321.4 | 322.5 | 322.5 | +3.15 (+0.99%) | 1,101,811 |
| 20 Jun 2016 | INR | 307.5 | 320.8 | 305.1 | 319.35 | 319.35 | +10.45 (+3.38%) | 1,937,828 |
| 17 Jun 2016 | INR | 312.8 | 314.7 | 301.5 | 308.9 | 308.9 | -3.85 (-1.23%) | 1,613,839 |
| 16 Jun 2016 | INR | 324.45 | 325.4 | 310.1 | 312.75 | 312.75 | -12.15 (-3.74%) | 883,824 |
| 15 Jun 2016 | INR | 324.7 | 327.75 | 323.05 | 324.9 | 324.9 | +0.85 (+0.26%) | 610,549 |
| 14 Jun 2016 | INR | 325.1 | 327.95 | 322.9 | 324.05 | 324.05 | -1.9 (-0.58%) | 392,083 |
| 13 Jun 2016 | INR | 325.1 | 327 | 321 | 325.95 | 325.95 | -1.9 (-0.58%) | 538,325 |
| 10 Jun 2016 | INR | 330.4 | 333.35 | 327.1 | 327.85 | 327.85 | -2.45 (-0.74%) | 1,066,431 |
| 9 Jun 2016 | INR | 341.95 | 341.95 | 329.15 | 330.3 | 330.3 | -9.15 (-2.70%) | 1,116,538 |
| 8 Jun 2016 | INR | 330.5 | 341.2 | 328.55 | 339.45 | 339.45 | +8.95 (+2.71%) | 1,370,849 |
| 7 Jun 2016 | INR | 329.7 | 333.75 | 328.55 | 330.5 | 330.5 | +2.3 (+0.70%) | 1,093,171 |
| 6 Jun 2016 | INR | 328.45 | 333.7 | 325.15 | 328.2 | 328.2 | +0.3 (+0.09%) | 1,438,943 |
| 3 Jun 2016 | INR | 324.7 | 337.5 | 324.5 | 327.9 | 327.9 | +6.2 (+1.93%) | 2,447,770 |
| 2 Jun 2016 | INR | 326.65 | 326.65 | 317.1 | 321.7 | 321.7 | -2.75 (-0.85%) | 1,168,072 |
| 1 Jun 2016 | INR | 322.9 | 326.7 | 320.4 | 324.45 | 324.45 | +2.9 (+0.90%) | 698,305 |
| 31 May 2016 | INR | 327.6 | 332.55 | 318.75 | 321.55 | 321.55 | -6.25 (-1.91%) | 2,285,118 |
