| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2016 | INR | 302.5 | 305 | 295.55 | 297.95 | 297.95 | -4.72 (-1.56%) | 32,960 |
| 12 Jul 2016 | INR | 303.15 | 304.5 | 299 | 302.67 | 302.67 | +2.42 (+0.81%) | 20,570 |
| 11 Jul 2016 | INR | 304 | 304 | 298.5 | 300.25 | 300.25 | -1.42 (-0.47%) | 36,304 |
| 8 Jul 2016 | INR | 302.5 | 302.75 | 291.1 | 301.67 | 301.67 | +1.4 (+0.47%) | 38,962 |
| 7 Jul 2016 | INR | 303 | 303 | 297.5 | 300.27 | 300.27 | +0.32 (+0.11%) | 60,766 |
| 5 Jul 2016 | INR | 313.5 | 315 | 297.75 | 299.95 | 299.95 | +12.35 (+4.29%) | 311,178 |
| 4 Jul 2016 | INR | 284.27 | 292 | 280.63 | 287.6 | 287.6 | +3.33 (+1.17%) | 376,984 |
| 1 Jul 2016 | INR | 284.98 | 285 | 279.52 | 284.27 | 284.27 | -0.61 (-0.21%) | 5,218 |
| 30 Jun 2016 | INR | 275.52 | 287.5 | 271 | 284.88 | 284.88 | +6.23 (+2.24%) | 25,982 |
| 29 Jun 2016 | INR | 280 | 282.42 | 275.8 | 278.65 | 278.65 | -1.33 (-0.48%) | 17,156 |
| 28 Jun 2016 | INR | 280.52 | 282.2 | 276.5 | 279.98 | 279.98 | -0.65 (-0.23%) | 476,626 |
| 27 Jun 2016 | INR | 278.98 | 284.5 | 275.55 | 280.63 | 280.63 | +1.4 (+0.50%) | 538,372 |
| 24 Jun 2016 | INR | 267.13 | 281 | 259.25 | 279.23 | 279.23 | +6.33 (+2.32%) | 34,048 |
| 23 Jun 2016 | INR | 273.4 | 273.9 | 267.13 | 272.9 | 272.9 | +3 (+1.11%) | 3,202 |
| 22 Jun 2016 | INR | 273.48 | 273.5 | 266 | 269.9 | 269.9 | +1.85 (+0.69%) | 4,364 |
| 21 Jun 2016 | INR | 269.02 | 272 | 266.5 | 268.05 | 268.05 | -4.7 (-1.72%) | 2,302 |
| 20 Jun 2016 | INR | 267.5 | 274.85 | 266.25 | 272.75 | 272.75 | +2.75 (+1.02%) | 2,044 |
| 17 Jun 2016 | INR | 268.48 | 273.5 | 268 | 270 | 270 | -0.02 (-0.01%) | 2,602 |
| 16 Jun 2016 | INR | 275 | 275 | 267.5 | 270.02 | 270.02 | -2.31 (-0.85%) | 4,052 |
| 15 Jun 2016 | INR | 270.52 | 276.9 | 266.25 | 272.33 | 272.33 | -0.62 (-0.23%) | 22,212 |
| 14 Jun 2016 | INR | 272 | 274.5 | 267.2 | 272.95 | 272.95 | +0.65 (+0.24%) | 5,984 |
| 13 Jun 2016 | INR | 265.5 | 279.5 | 265.5 | 272.3 | 272.3 | +3.15 (+1.17%) | 13,276 |
| 10 Jun 2016 | INR | 268 | 271.98 | 265.5 | 269.15 | 269.15 | -3.23 (-1.19%) | 32,618 |
| 9 Jun 2016 | INR | 271.48 | 272.5 | 267.48 | 272.38 | 272.38 | +0.83 (+0.31%) | 4,774 |
| 8 Jun 2016 | INR | 267.75 | 273.98 | 267.5 | 271.55 | 271.55 | +1.5 (+0.56%) | 1,986 |
| 7 Jun 2016 | INR | 277.45 | 277.45 | 265.15 | 270.05 | 270.05 | -0.83 (-0.31%) | 16,686 |
| 6 Jun 2016 | INR | 275 | 275 | 263.75 | 270.88 | 270.88 | +2.21 (+0.82%) | 4,420 |
| 3 Jun 2016 | INR | 273.98 | 274 | 261.3 | 268.67 | 268.67 | -1.16 (-0.43%) | 2,870 |
| 2 Jun 2016 | INR | 268.27 | 271.08 | 267.5 | 269.83 | 269.83 | -0.77 (-0.28%) | 1,314 |
| 1 Jun 2016 | INR | 269.98 | 271.08 | 267.5 | 270.6 | 270.6 | -0.65 (-0.24%) | 2,168 |
