| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2016 | INR | 282 | 282.1 | 271.25 | 272.35 | 272.35 | -8.95 (-3.18%) | 406,828 |
| 12 Jul 2016 | INR | 282.5 | 285.5 | 276.6 | 281.3 | 281.3 | -1.15 (-0.41%) | 570,807 |
| 11 Jul 2016 | INR | 281.85 | 286.4 | 280.05 | 282.45 | 282.45 | +3.15 (+1.13%) | 733,046 |
| 8 Jul 2016 | INR | 279.6 | 283.75 | 278.25 | 279.3 | 279.3 | +1.05 (+0.38%) | 699,420 |
| 7 Jul 2016 | INR | 287.5 | 289.8 | 275.25 | 278.25 | 278.25 | -8.85 (-3.08%) | 750,466 |
| 5 Jul 2016 | INR | 290.5 | 290.75 | 285.2 | 287.1 | 287.1 | -0.75 (-0.26%) | 376,363 |
| 4 Jul 2016 | INR | 293 | 298.25 | 286 | 287.85 | 287.85 | +0.45 (+0.16%) | 1,880,447 |
| 1 Jul 2016 | INR | 295.9 | 298.85 | 285.25 | 287.4 | 287.4 | -5.65 (-1.93%) | 1,266,267 |
| 30 Jun 2016 | INR | 290.5 | 296 | 287.2 | 293.05 | 293.05 | +5.25 (+1.82%) | 740,974 |
| 29 Jun 2016 | INR | 281.15 | 292.8 | 281.15 | 287.8 | 287.8 | +8.6 (+3.08%) | 789,253 |
| 28 Jun 2016 | INR | 284.35 | 287.2 | 277 | 279.2 | 279.2 | -1.15 (-0.41%) | 373,557 |
| 27 Jun 2016 | INR | 277.2 | 287.8 | 277.2 | 280.35 | 280.35 | -1.8 (-0.64%) | 651,377 |
| 24 Jun 2016 | INR | 261.1 | 287.55 | 250 | 282.15 | 282.15 | +12.45 (+4.62%) | 1,110,254 |
| 23 Jun 2016 | INR | 267 | 272.9 | 264.35 | 269.7 | 269.7 | +2.15 (+0.80%) | 369,330 |
| 22 Jun 2016 | INR | 269.95 | 273.8 | 264 | 267.55 | 267.55 | -0.55 (-0.21%) | 318,941 |
| 21 Jun 2016 | INR | 262.3 | 269.9 | 259.6 | 268.1 | 268.1 | +8.15 (+3.14%) | 452,622 |
| 20 Jun 2016 | INR | 265 | 265 | 256.65 | 259.95 | 259.95 | -5.85 (-2.20%) | 452,116 |
| 17 Jun 2016 | INR | 270 | 270.4 | 263.75 | 265.8 | 265.8 | -1 (-0.37%) | 457,895 |
| 16 Jun 2016 | INR | 271.9 | 274.85 | 263 | 266.8 | 266.8 | -2.2 (-0.82%) | 499,879 |
| 15 Jun 2016 | INR | 268.3 | 277.5 | 262.9 | 269 | 269 | +0.7 (+0.26%) | 942,714 |
| 14 Jun 2016 | INR | 264 | 270 | 262.75 | 268.3 | 268.3 | +7.95 (+3.05%) | 795,749 |
| 13 Jun 2016 | INR | 250.9 | 264 | 249.9 | 260.35 | 260.35 | +4.55 (+1.78%) | 824,157 |
| 10 Jun 2016 | INR | 255.55 | 263.9 | 251.25 | 255.8 | 255.8 | +0.25 (+0.10%) | 798,461 |
| 9 Jun 2016 | INR | 275.85 | 275.85 | 253.45 | 255.55 | 255.55 | -17.8 (-6.51%) | 1,041,304 |
| 8 Jun 2016 | INR | 271.8 | 279.9 | 270.05 | 273.35 | 273.35 | +0.25 (+0.09%) | 1,241,477 |
| 7 Jun 2016 | INR | 268.8 | 288.9 | 261.3 | 273.1 | 273.1 | +1.75 (+0.64%) | 2,700,502 |
| 6 Jun 2016 | INR | 253 | 276.45 | 246.35 | 271.35 | 271.35 | +20.2 (+8.04%) | 1,922,900 |
| 3 Jun 2016 | INR | 242.15 | 273.6 | 241.9 | 251.15 | 251.15 | +9 (+3.72%) | 3,475,246 |
| 2 Jun 2016 | INR | 246 | 246 | 240.25 | 242.15 | 242.15 | -2.25 (-0.92%) | 441,445 |
| 1 Jun 2016 | INR | 233.5 | 247 | 232.7 | 244.4 | 244.4 | +12 (+5.16%) | 1,384,692 |
