| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2016 | INR | 534 | 534 | 513 | 522.3 | 261.15 | +7.6 (+1.48%) | 4,314 |
| 7 Jul 2016 | INR | 507 | 524 | 507 | 514.7 | 257.35 | -1.85 (-0.36%) | 1,936 |
| 5 Jul 2016 | INR | 525 | 530 | 515 | 516.55 | 258.275 | -10.2 (-1.94%) | 1,417 |
| 4 Jul 2016 | INR | 525 | 558.95 | 521 | 526.75 | 263.375 | -3 (-0.57%) | 1,962 |
| 1 Jul 2016 | INR | 524 | 535 | 516.05 | 529.75 | 264.875 | +4.95 (+0.94%) | 2,428 |
| 30 Jun 2016 | INR | 520 | 530 | 511.05 | 524.8 | 262.4 | +14.8 (+2.90%) | 2,235 |
| 29 Jun 2016 | INR | 520 | 520 | 507 | 510 | 255 | -7.15 (-1.38%) | 1,316 |
| 28 Jun 2016 | INR | 515 | 520 | 510 | 517.15 | 258.575 | +4.65 (+0.91%) | 3,256 |
| 27 Jun 2016 | INR | 512 | 521 | 500 | 512.5 | 256.25 | +3.4 (+0.67%) | 1,732 |
| 24 Jun 2016 | INR | 512 | 518 | 490.1 | 509.1 | 254.55 | -12.2 (-2.34%) | 1,157 |
| 23 Jun 2016 | INR | 515.5 | 522.95 | 513 | 521.3 | 260.65 | -0.1 (-0.02%) | 1,162 |
| 22 Jun 2016 | INR | 517 | 530 | 515 | 521.4 | 260.7 | +1.4 (+0.27%) | 1,623 |
| 21 Jun 2016 | INR | 515.1 | 520 | 515 | 520 | 260 | +2.95 (+0.57%) | 1,701 |
| 20 Jun 2016 | INR | 525 | 525 | 513.2 | 517.05 | 258.525 | -2.75 (-0.53%) | 1,893 |
| 17 Jun 2016 | INR | 520 | 529.55 | 515.5 | 519.8 | 259.9 | +2.1 (+0.41%) | 1,587 |
| 16 Jun 2016 | INR | 526 | 536 | 515.2 | 517.7 | 258.85 | -10.6 (-2.01%) | 1,840 |
| 15 Jun 2016 | INR | 522.2 | 543.8 | 522.2 | 528.3 | 264.15 | -2.05 (-0.39%) | 2,344 |
| 14 Jun 2016 | INR | 542.95 | 542.95 | 520 | 530.35 | 265.175 | +5.9 (+1.12%) | 1,111 |
| 13 Jun 2016 | INR | 520.5 | 530.8 | 514 | 524.45 | 262.225 | +0.9 (+0.17%) | 3,031 |
| 10 Jun 2016 | INR | 536 | 536 | 522 | 523.55 | 261.775 | -8.55 (-1.61%) | 1,378 |
| 9 Jun 2016 | INR | 540.1 | 546.7 | 530 | 532.1 | 266.05 | -11.1 (-2.04%) | 1,405 |
| 8 Jun 2016 | INR | 542 | 546.95 | 537 | 543.2 | 271.6 | +2.5 (+0.46%) | 1,138 |
| 7 Jun 2016 | INR | 553 | 560 | 531.5 | 540.7 | 270.35 | +2.95 (+0.55%) | 1,126 |
| 6 Jun 2016 | INR | 533 | 545 | 530.9 | 537.75 | 268.875 | +3.55 (+0.66%) | 22,541 |
| 3 Jun 2016 | INR | 550 | 554.9 | 527.05 | 534.2 | 267.1 | -6.1 (-1.13%) | 578 |
| 2 Jun 2016 | INR | 541.4 | 554 | 536 | 540.3 | 270.15 | -1.1 (-0.20%) | 3,163 |
| 1 Jun 2016 | INR | 542 | 570 | 535.5 | 541.4 | 270.7 | +5.95 (+1.11%) | 2,115 |
| 31 May 2016 | INR | 545 | 545 | 535 | 535.45 | 267.725 | -6.4 (-1.18%) | 3,919 |
| 30 May 2016 | INR | 537 | 546 | 512 | 541.85 | 270.925 | -43.7 (-7.46%) | 13,500 |
| 27 May 2016 | INR | 590 | 590 | 581 | 585.55 | 292.775 | -0.4 (-0.07%) | 2,215 |
