| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2016 | INR | 283.1 | 289.55 | 283.1 | 286.6 | 286.6 | -2.8 (-0.97%) | 16,910 |
| 12 Jul 2016 | INR | 285.1 | 291.35 | 285.1 | 289.4 | 289.4 | +0.65 (+0.23%) | 10,457 |
| 11 Jul 2016 | INR | 285.25 | 291 | 285.25 | 288.75 | 288.75 | +1.9 (+0.66%) | 11,205 |
| 8 Jul 2016 | INR | 287.2 | 287.5 | 285.05 | 286.85 | 286.85 | -2.3 (-0.80%) | 5,717 |
| 7 Jul 2016 | INR | 288.9 | 292.95 | 285 | 289.15 | 289.15 | -0.15 (-0.05%) | 10,138 |
| 5 Jul 2016 | INR | 296 | 298 | 286.2 | 289.3 | 289.3 | -6.1 (-2.06%) | 20,540 |
| 4 Jul 2016 | INR | 288 | 298 | 287.45 | 295.4 | 295.4 | +9.35 (+3.27%) | 23,618 |
| 1 Jul 2016 | INR | 292 | 293.9 | 285.2 | 286.05 | 286.05 | -4.2 (-1.45%) | 6,413 |
| 30 Jun 2016 | INR | 285.1 | 292 | 285.1 | 290.25 | 290.25 | +0.95 (+0.33%) | 13,932 |
| 29 Jun 2016 | INR | 281.6 | 290.6 | 281 | 289.3 | 289.3 | +8.3 (+2.95%) | 32,977 |
| 28 Jun 2016 | INR | 274.2 | 282 | 272.1 | 281 | 281 | +6.95 (+2.54%) | 8,695 |
| 27 Jun 2016 | INR | 265 | 275 | 265 | 274.05 | 274.05 | +6.65 (+2.49%) | 8,316 |
| 24 Jun 2016 | INR | 273.05 | 273.15 | 262.15 | 267.4 | 267.4 | -8.6 (-3.12%) | 21,319 |
| 23 Jun 2016 | INR | 273.1 | 278 | 273.1 | 276 | 276 | -0.5 (-0.18%) | 5,024 |
| 22 Jun 2016 | INR | 282 | 282 | 276.5 | 276.5 | 276.5 | -1.35 (-0.49%) | 4,084 |
| 21 Jun 2016 | INR | 279 | 282 | 273.65 | 277.85 | 277.85 | -0.3 (-0.11%) | 14,355 |
| 20 Jun 2016 | INR | 275.2 | 280 | 275.2 | 278.15 | 278.15 | +0.5 (+0.18%) | 3,486 |
| 17 Jun 2016 | INR | 280.8 | 284.9 | 276.5 | 277.65 | 277.65 | -0.45 (-0.16%) | 18,734 |
| 16 Jun 2016 | INR | 282 | 285 | 274 | 278.1 | 278.1 | -0.75 (-0.27%) | 10,619 |
| 15 Jun 2016 | INR | 283.15 | 285 | 278.15 | 278.85 | 278.85 | -5.65 (-1.99%) | 6,728 |
| 14 Jun 2016 | INR | 282.85 | 287.5 | 282 | 284.5 | 284.5 | +2.85 (+1.01%) | 15,931 |
| 13 Jun 2016 | INR | 277 | 289 | 277 | 281.65 | 281.65 | +4.65 (+1.68%) | 64,234 |
| 10 Jun 2016 | INR | 278.75 | 282.65 | 275.1 | 277 | 277 | +2.55 (+0.93%) | 22,504 |
| 9 Jun 2016 | INR | 272 | 276.25 | 271.5 | 274.45 | 274.45 | +2.45 (+0.90%) | 12,278 |
| 8 Jun 2016 | INR | 274 | 274.15 | 271 | 272 | 272 | -2.85 (-1.04%) | 15,082 |
| 7 Jun 2016 | INR | 279.65 | 279.65 | 274 | 274.85 | 274.85 | -0.45 (-0.16%) | 12,368 |
| 6 Jun 2016 | INR | 269 | 281.2 | 268.3 | 275.3 | 275.3 | +8.1 (+3.03%) | 99,366 |
| 3 Jun 2016 | INR | 263.9 | 269.7 | 263 | 267.2 | 267.2 | +3.5 (+1.33%) | 22,109 |
| 2 Jun 2016 | INR | 265.7 | 268.9 | 259.55 | 263.7 | 263.7 | +0.9 (+0.34%) | 43,366 |
| 1 Jun 2016 | INR | 250.15 | 268.3 | 250 | 262.8 | 262.8 | +11.15 (+4.43%) | 40,490 |
