| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2016 | INR | 406.15 | 407.4 | 401 | 404.8 | 404.8 | -1.25 (-0.31%) | 996,482 |
| 12 Jul 2016 | INR | 404.15 | 408.45 | 398 | 406.05 | 406.05 | +3.4 (+0.84%) | 602,537 |
| 11 Jul 2016 | INR | 405.2 | 407 | 401.6 | 402.65 | 402.65 | +1.2 (+0.30%) | 896,345 |
| 8 Jul 2016 | INR | 402.1 | 405.9 | 397.75 | 401.45 | 401.45 | -1.4 (-0.35%) | 332,694 |
| 7 Jul 2016 | INR | 402.9 | 404.7 | 401.2 | 402.85 | 402.85 | +0.95 (+0.24%) | 442,528 |
| 5 Jul 2016 | INR | 398 | 407 | 398 | 401.9 | 401.9 | -3.35 (-0.83%) | 608,931 |
| 4 Jul 2016 | INR | 408 | 409.9 | 404.3 | 405.25 | 405.25 | -0.6 (-0.15%) | 359,798 |
| 1 Jul 2016 | INR | 413.8 | 413.8 | 404.15 | 405.85 | 405.85 | -0.4 (-0.10%) | 881,009 |
| 30 Jun 2016 | INR | 398 | 410.15 | 396 | 406.25 | 406.25 | +9.75 (+2.46%) | 3,607,558 |
| 29 Jun 2016 | INR | 389 | 398 | 387.7 | 396.5 | 396.5 | +6.6 (+1.69%) | 972,222 |
| 28 Jun 2016 | INR | 395 | 396 | 388.1 | 389.9 | 389.9 | -1.6 (-0.41%) | 451,122 |
| 27 Jun 2016 | INR | 392 | 395.8 | 388.45 | 391.5 | 391.5 | +1.05 (+0.27%) | 963,785 |
| 24 Jun 2016 | INR | 382 | 400.5 | 378.05 | 390.45 | 390.45 | +2.3 (+0.59%) | 2,567,589 |
| 23 Jun 2016 | INR | 378.8 | 389.7 | 377.55 | 388.15 | 388.15 | +8.85 (+2.33%) | 1,066,962 |
| 22 Jun 2016 | INR | 375.95 | 380.9 | 375.5 | 379.3 | 379.3 | +3.85 (+1.03%) | 887,946 |
| 21 Jun 2016 | INR | 376.9 | 377.4 | 373.2 | 375.45 | 375.45 | -1.15 (-0.31%) | 453,254 |
| 20 Jun 2016 | INR | 375 | 378.3 | 371.1 | 376.6 | 376.6 | +0.25 (+0.07%) | 1,358,070 |
| 17 Jun 2016 | INR | 372.35 | 378 | 372 | 376.35 | 376.35 | +4.85 (+1.31%) | 1,834,207 |
| 16 Jun 2016 | INR | 366 | 372.55 | 364.5 | 371.5 | 371.5 | +4.65 (+1.27%) | 850,822 |
| 15 Jun 2016 | INR | 368.05 | 369.9 | 364.25 | 366.85 | 366.85 | -0.2 (-0.05%) | 736,622 |
| 14 Jun 2016 | INR | 364.7 | 368.85 | 363.6 | 367.05 | 367.05 | +2.85 (+0.78%) | 452,856 |
| 13 Jun 2016 | INR | 360 | 367 | 358.25 | 364.2 | 364.2 | +2.2 (+0.61%) | 603,739 |
| 10 Jun 2016 | INR | 364.2 | 366.65 | 360.6 | 362 | 362 | -2.65 (-0.73%) | 422,023 |
| 9 Jun 2016 | INR | 363 | 366.45 | 361.5 | 364.65 | 364.65 | +2.6 (+0.72%) | 394,763 |
| 8 Jun 2016 | INR | 361.75 | 365.5 | 357.5 | 362.05 | 362.05 | +1.45 (+0.40%) | 1,176,799 |
| 7 Jun 2016 | INR | 354.3 | 361.8 | 353.95 | 360.6 | 360.6 | +7.6 (+2.15%) | 1,181,754 |
| 6 Jun 2016 | INR | 354.9 | 357.05 | 351.7 | 353 | 353 | -2.35 (-0.66%) | 908,115 |
| 3 Jun 2016 | INR | 359.4 | 361.65 | 353.2 | 355.35 | 355.35 | -2.7 (-0.75%) | 1,126,862 |
| 2 Jun 2016 | INR | 358.75 | 363 | 354.6 | 358.05 | 358.05 | -1.2 (-0.33%) | 1,144,323 |
| 1 Jun 2016 | INR | 359 | 364.25 | 356.4 | 359.25 | 359.25 | -1.25 (-0.35%) | 1,519,865 |
