| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2016 | INR | 175.5 | 182.6 | 173.5 | 179.3 | 17.93 | +2.4 (+1.36%) | 4,990,400 |
| 12 Jul 2016 | INR | 175 | 178.9 | 173.7 | 176.9 | 17.69 | +2 (+1.14%) | 4,631,310 |
| 11 Jul 2016 | INR | 166.7 | 178.3 | 166.7 | 174.9 | 17.49 | +9.1 (+5.49%) | 6,719,640 |
| 8 Jul 2016 | INR | 168.2 | 169.4 | 164.2 | 165.8 | 16.58 | -2.2 (-1.31%) | 2,150,340 |
| 7 Jul 2016 | INR | 162.8 | 171.8 | 161.6 | 168 | 16.8 | +6.5 (+4.02%) | 7,365,170 |
| 5 Jul 2016 | INR | 162.9 | 165.4 | 159.6 | 161.5 | 16.15 | -0.3 (-0.19%) | 2,341,160 |
| 4 Jul 2016 | INR | 164 | 165 | 161 | 161.8 | 16.18 | +1 (+0.62%) | 1,804,140 |
| 1 Jul 2016 | INR | 164.2 | 166 | 160.2 | 160.8 | 16.08 | -1.3 (-0.80%) | 2,276,280 |
| 30 Jun 2016 | INR | 166.7 | 166.7 | 161.1 | 162.1 | 16.21 | -1.5 (-0.92%) | 2,942,920 |
| 29 Jun 2016 | INR | 165.7 | 168.7 | 161.5 | 163.6 | 16.36 | -0.8 (-0.49%) | 4,166,230 |
| 28 Jun 2016 | INR | 160.6 | 165.8 | 160.4 | 164.4 | 16.44 | +4.9 (+3.07%) | 3,530,190 |
| 27 Jun 2016 | INR | 151 | 167 | 150 | 159.5 | 15.95 | +7.6 (+5.00%) | 8,914,870 |
| 24 Jun 2016 | INR | 142 | 153.7 | 138.1 | 151.9 | 15.19 | +5.3 (+3.62%) | 5,185,980 |
| 23 Jun 2016 | INR | 151 | 152.3 | 145.5 | 146.6 | 14.66 | -5.3 (-3.49%) | 1,647,550 |
| 22 Jun 2016 | INR | 153.9 | 156.8 | 149.7 | 151.9 | 15.19 | -1 (-0.65%) | 3,629,520 |
| 21 Jun 2016 | INR | 144.3 | 154.2 | 143.9 | 152.9 | 15.29 | +9.2 (+6.40%) | 7,479,580 |
| 20 Jun 2016 | INR | 140 | 146.7 | 138.3 | 143.7 | 14.37 | +3 (+2.13%) | 2,190,570 |
| 17 Jun 2016 | INR | 141.9 | 145.7 | 138.9 | 140.7 | 14.07 | -0.1 (-0.07%) | 1,900,420 |
| 16 Jun 2016 | INR | 144.7 | 144.9 | 138.5 | 140.8 | 14.08 | -3 (-2.09%) | 2,350,760 |
| 15 Jun 2016 | INR | 138.4 | 149.4 | 137 | 143.8 | 14.38 | +6.8 (+4.96%) | 8,547,920 |
| 14 Jun 2016 | INR | 131.5 | 139.5 | 129.9 | 137 | 13.7 | +6.9 (+5.30%) | 3,979,640 |
| 13 Jun 2016 | INR | 132 | 132.5 | 129.2 | 130.1 | 13.01 | -3.5 (-2.62%) | 770,510 |
| 10 Jun 2016 | INR | 137.3 | 139.5 | 132.7 | 133.6 | 13.36 | -2.9 (-2.12%) | 2,381,550 |
| 9 Jun 2016 | INR | 133 | 139.5 | 131.1 | 136.5 | 13.65 | +3.7 (+2.79%) | 4,964,780 |
| 8 Jun 2016 | INR | 139 | 141.8 | 132 | 132.8 | 13.28 | -5.3 (-3.84%) | 6,569,490 |
| 7 Jun 2016 | INR | 116.5 | 138.1 | 116.5 | 138.1 | 13.81 | +22.9 (+19.88%) | 19,174,070 |
| 6 Jun 2016 | INR | 117.4 | 117.4 | 114.8 | 115.2 | 11.52 | -1.2 (-1.03%) | 275,510 |
| 3 Jun 2016 | INR | 117.6 | 119.4 | 116 | 116.4 | 11.64 | -1.6 (-1.36%) | 595,130 |
| 2 Jun 2016 | INR | 118 | 119.4 | 117 | 118 | 11.8 | +0.7 (+0.60%) | 347,560 |
| 1 Jun 2016 | INR | 118.2 | 119.5 | 117 | 117.3 | 11.73 | -0.9 (-0.76%) | 382,580 |
