| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2016 | INR | 348.8 | 352.7 | 340.3 | 350.6 | 35.06 | +2.9 (+0.83%) | 89,590 |
| 11 Jul 2016 | INR | 345 | 351.9 | 343.3 | 347.7 | 34.77 | +8 (+2.36%) | 137,700 |
| 8 Jul 2016 | INR | 343.7 | 346 | 338 | 339.7 | 33.97 | -3.5 (-1.02%) | 45,300 |
| 7 Jul 2016 | INR | 345.1 | 351.7 | 342.2 | 343.2 | 34.32 | -5.3 (-1.52%) | 71,780 |
| 5 Jul 2016 | INR | 348.1 | 357 | 346 | 348.5 | 34.85 | -7.1 (-2.00%) | 103,180 |
| 4 Jul 2016 | INR | 357.6 | 364.7 | 353 | 355.6 | 35.56 | +3.2 (+0.91%) | 286,590 |
| 1 Jul 2016 | INR | 351.2 | 364.8 | 351.2 | 352.4 | 35.24 | +2.3 (+0.66%) | 129,980 |
| 30 Jun 2016 | INR | 358.1 | 367 | 347 | 350.1 | 35.01 | -8.7 (-2.42%) | 248,570 |
| 29 Jun 2016 | INR | 346.3 | 370 | 346.3 | 358.8 | 35.88 | +15.8 (+4.61%) | 1,138,960 |
| 28 Jun 2016 | INR | 345.4 | 353 | 341.1 | 343 | 34.3 | -2.8 (-0.81%) | 113,130 |
| 27 Jun 2016 | INR | 325.1 | 354.4 | 325.1 | 345.8 | 34.58 | +17.5 (+5.33%) | 381,160 |
| 24 Jun 2016 | INR | 335 | 335 | 313 | 328.3 | 32.83 | -13.4 (-3.92%) | 293,550 |
| 23 Jun 2016 | INR | 351 | 351 | 339.3 | 341.7 | 34.17 | -7.5 (-2.15%) | 119,840 |
| 22 Jun 2016 | INR | 351.9 | 356.4 | 347.2 | 349.2 | 34.92 | +0.2 (+0.06%) | 188,180 |
| 21 Jun 2016 | INR | 344.2 | 378 | 339 | 349 | 34.9 | +7.3 (+2.14%) | 1,399,940 |
| 20 Jun 2016 | INR | 338.1 | 351 | 337 | 341.7 | 34.17 | +1.4 (+0.41%) | 118,680 |
| 17 Jun 2016 | INR | 348.5 | 351.5 | 337.5 | 340.3 | 34.03 | -6.5 (-1.87%) | 74,270 |
| 16 Jun 2016 | INR | 349 | 355 | 345 | 346.8 | 34.68 | -2.6 (-0.74%) | 109,810 |
| 15 Jun 2016 | INR | 354.9 | 355 | 347.1 | 349.4 | 34.94 | -0.8 (-0.23%) | 88,930 |
| 14 Jun 2016 | INR | 351 | 357.9 | 345.1 | 350.2 | 35.02 | +5.8 (+1.68%) | 278,960 |
| 13 Jun 2016 | INR | 342 | 354.9 | 336.5 | 344.4 | 34.44 | +2.2 (+0.64%) | 130,200 |
| 10 Jun 2016 | INR | 347 | 353.4 | 340 | 342.2 | 34.22 | -2.5 (-0.73%) | 125,850 |
| 9 Jun 2016 | INR | 356.5 | 357.4 | 340.1 | 344.7 | 34.47 | -8.3 (-2.35%) | 171,570 |
| 8 Jun 2016 | INR | 348.7 | 367 | 343 | 353 | 35.3 | +7.5 (+2.17%) | 621,180 |
| 7 Jun 2016 | INR | 349.3 | 359.4 | 341 | 345.5 | 34.55 | +3.1 (+0.91%) | 209,000 |
| 6 Jun 2016 | INR | 346.8 | 353 | 340.5 | 342.4 | 34.24 | -5.7 (-1.64%) | 123,110 |
| 3 Jun 2016 | INR | 360.9 | 364.7 | 345.6 | 348.1 | 34.81 | -9.4 (-2.63%) | 179,010 |
| 2 Jun 2016 | INR | 366 | 369.7 | 356 | 357.5 | 35.75 | -7.9 (-2.16%) | 105,170 |
| 1 Jun 2016 | INR | 358.8 | 377.4 | 354 | 365.4 | 36.54 | +7.3 (+2.04%) | 415,190 |
| 31 May 2016 | INR | 362.5 | 381 | 352.2 | 358.1 | 35.81 | -4.4 (-1.21%) | 907,090 |
