| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2016 | INR | 144.6 | 144.6 | 140.01 | 140.91 | 46.97 | -2.4 (-1.67%) | 400,848 |
| 12 Jul 2016 | INR | 144.39 | 148.35 | 141.21 | 143.31 | 47.77 | +3.3 (+2.36%) | 678,354 |
| 11 Jul 2016 | INR | 139.5 | 144 | 138 | 140.01 | 46.67 | +0.57 (+0.41%) | 534,615 |
| 8 Jul 2016 | INR | 141.06 | 141.75 | 138.99 | 139.44 | 46.48 | -1.47 (-1.04%) | 421,704 |
| 7 Jul 2016 | INR | 140.01 | 144 | 140.01 | 140.91 | 46.97 | -0.18 (-0.13%) | 443,727 |
| 5 Jul 2016 | INR | 144.99 | 144.99 | 140.91 | 141.09 | 47.03 | -2.01 (-1.40%) | 585,039 |
| 4 Jul 2016 | INR | 145.5 | 146.01 | 141.21 | 143.1 | 47.7 | +0.06 (+0.04%) | 520,524 |
| 1 Jul 2016 | INR | 145.95 | 145.95 | 141.81 | 143.04 | 47.68 | -1.02 (-0.71%) | 516,468 |
| 30 Jun 2016 | INR | 145.65 | 147.3 | 141.6 | 144.06 | 48.02 | 0.0 (0.0%) | 522,942 |
| 29 Jun 2016 | INR | 143.91 | 146.01 | 142.74 | 144.06 | 48.02 | +0.21 (+0.15%) | 460,950 |
| 28 Jun 2016 | INR | 146.94 | 146.94 | 142.59 | 143.85 | 47.95 | +0.15 (+0.10%) | 453,675 |
| 27 Jun 2016 | INR | 143.01 | 146.01 | 141.54 | 143.7 | 47.9 | +2.4 (+1.70%) | 620,106 |
| 24 Jun 2016 | INR | 138.99 | 142.89 | 137.01 | 141.3 | 47.1 | -2.04 (-1.42%) | 654,189 |
| 23 Jun 2016 | INR | 147.66 | 149.01 | 141.75 | 143.34 | 47.78 | -3.27 (-2.23%) | 497,139 |
| 22 Jun 2016 | INR | 150.6 | 154.5 | 143.49 | 146.61 | 48.87 | -3.15 (-2.10%) | 1,060,233 |
| 21 Jun 2016 | INR | 141.99 | 152.7 | 141 | 149.76 | 49.92 | +8.31 (+5.87%) | 916,251 |
| 20 Jun 2016 | INR | 139.2 | 142.89 | 139.2 | 141.45 | 47.15 | +0.54 (+0.38%) | 414,084 |
| 17 Jun 2016 | INR | 141.45 | 144.84 | 140.01 | 140.91 | 46.97 | +1.11 (+0.79%) | 496,035 |
| 16 Jun 2016 | INR | 138.51 | 141 | 137.49 | 139.8 | 46.6 | +0.99 (+0.71%) | 353,562 |
| 15 Jun 2016 | INR | 140.34 | 141.75 | 137.01 | 138.81 | 46.27 | +0.27 (+0.19%) | 423,963 |
| 14 Jun 2016 | INR | 135.09 | 141.54 | 135.09 | 138.54 | 46.18 | +3.45 (+2.55%) | 482,925 |
| 13 Jun 2016 | INR | 138.81 | 138.81 | 133.5 | 135.09 | 45.03 | -3.15 (-2.28%) | 521,874 |
| 10 Jun 2016 | INR | 138.99 | 141.69 | 137.34 | 138.24 | 46.08 | -0.51 (-0.37%) | 406,662 |
| 9 Jun 2016 | INR | 140.61 | 140.61 | 137.01 | 138.75 | 46.25 | -1.86 (-1.32%) | 396,342 |
| 8 Jun 2016 | INR | 138.9 | 143.01 | 137.1 | 140.61 | 46.87 | +2.7 (+1.96%) | 472,572 |
| 7 Jun 2016 | INR | 132.9 | 138.99 | 132.9 | 137.91 | 45.97 | +6.42 (+4.88%) | 467,820 |
| 6 Jun 2016 | INR | 138 | 138.81 | 130.56 | 131.49 | 43.83 | -5.52 (-4.03%) | 468,465 |
| 3 Jun 2016 | INR | 138.99 | 142.35 | 136.2 | 137.01 | 45.67 | -1.68 (-1.21%) | 487,500 |
| 2 Jun 2016 | INR | 139.89 | 144 | 136.59 | 138.69 | 46.23 | -1.2 (-0.86%) | 601,068 |
| 1 Jun 2016 | INR | 147.99 | 150.6 | 138.39 | 139.89 | 46.63 | -7.62 (-5.17%) | 537,639 |
