| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 379.45 | 380.1 | 374.1 | 376.85 | 376.85 | +3.5 (+0.94%) | 14,407 |
| 8 Jul 2016 | INR | 401 | 401 | 371.25 | 373.35 | 373.35 | -16.45 (-4.22%) | 34,599 |
| 7 Jul 2016 | INR | 402.75 | 405 | 387.55 | 389.8 | 389.8 | -9.7 (-2.43%) | 14,210 |
| 5 Jul 2016 | INR | 400 | 407 | 396.15 | 399.5 | 399.5 | +1.45 (+0.36%) | 38,452 |
| 4 Jul 2016 | INR | 393.7 | 404 | 393.7 | 398.05 | 398.05 | +5.45 (+1.39%) | 23,789 |
| 1 Jul 2016 | INR | 389 | 398 | 388 | 392.6 | 392.6 | +7.45 (+1.93%) | 43,121 |
| 30 Jun 2016 | INR | 375.7 | 387.7 | 371 | 385.15 | 385.15 | +13.25 (+3.56%) | 49,330 |
| 29 Jun 2016 | INR | 374.6 | 376.3 | 370.2 | 371.9 | 371.9 | -0.4 (-0.11%) | 8,719 |
| 28 Jun 2016 | INR | 373.5 | 378 | 370 | 372.3 | 372.3 | -0.45 (-0.12%) | 17,390 |
| 27 Jun 2016 | INR | 374.7 | 380 | 370.45 | 372.75 | 372.75 | -0.4 (-0.11%) | 24,797 |
| 24 Jun 2016 | INR | 365.4 | 392.05 | 363.35 | 373.15 | 373.15 | +0.1 (+0.03%) | 54,939 |
| 23 Jun 2016 | INR | 371.9 | 377 | 370.65 | 373.05 | 373.05 | +0.15 (+0.04%) | 8,107 |
| 22 Jun 2016 | INR | 373.4 | 375.95 | 370.3 | 372.9 | 372.9 | -1.5 (-0.40%) | 9,044 |
| 21 Jun 2016 | INR | 377.15 | 377.45 | 369.95 | 374.4 | 374.4 | -3.15 (-0.83%) | 10,661 |
| 20 Jun 2016 | INR | 377.25 | 387.75 | 372.15 | 377.55 | 377.55 | -3.35 (-0.88%) | 19,333 |
| 17 Jun 2016 | INR | 375.95 | 383.45 | 373.15 | 380.9 | 380.9 | +6.35 (+1.70%) | 21,319 |
| 16 Jun 2016 | INR | 373.1 | 376.3 | 366.95 | 374.55 | 374.55 | -0.7 (-0.19%) | 17,831 |
| 15 Jun 2016 | INR | 375.1 | 378 | 370.15 | 375.25 | 375.25 | +3.45 (+0.93%) | 23,008 |
| 14 Jun 2016 | INR | 366.45 | 375 | 364.9 | 371.8 | 371.8 | +5.6 (+1.53%) | 6,174 |
| 13 Jun 2016 | INR | 367.55 | 368.6 | 364.55 | 366.2 | 366.2 | -1.65 (-0.45%) | 8,026 |
| 10 Jun 2016 | INR | 364.35 | 373 | 364.2 | 367.85 | 367.85 | +3.55 (+0.97%) | 20,736 |
| 9 Jun 2016 | INR | 364 | 369 | 357.8 | 364.3 | 364.3 | +3.45 (+0.96%) | 17,280 |
| 8 Jun 2016 | INR | 359.9 | 364.1 | 356.75 | 360.85 | 360.85 | +3.65 (+1.02%) | 10,943 |
| 7 Jun 2016 | INR | 353.1 | 363.3 | 353.1 | 357.2 | 357.2 | +4.3 (+1.22%) | 8,448 |
| 6 Jun 2016 | INR | 352.3 | 356.55 | 350.5 | 352.9 | 352.9 | +0.4 (+0.11%) | 8,228 |
| 3 Jun 2016 | INR | 353.25 | 357.9 | 349 | 352.5 | 352.5 | +0.4 (+0.11%) | 14,726 |
| 2 Jun 2016 | INR | 337.7 | 356 | 337.7 | 352.1 | 352.1 | -6.9 (-1.92%) | 26,748 |
| 1 Jun 2016 | INR | 363.9 | 365.9 | 355 | 359 | 359 | -3.9 (-1.07%) | 10,930 |
| 31 May 2016 | INR | 363 | 379.75 | 358.6 | 362.9 | 362.9 | +1.1 (+0.30%) | 87,098 |
| 30 May 2016 | INR | 370 | 370 | 359.3 | 361.8 | 361.8 | -7.35 (-1.99%) | 13,100 |
