| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 520 | 523.6 | 506.1 | 509.4 | 509.4 | -8.6 (-1.66%) | 5,487 |
| 8 Jul 2016 | INR | 518.65 | 519.9 | 511.45 | 518 | 518 | +0.5 (+0.10%) | 1,422 |
| 7 Jul 2016 | INR | 530 | 530 | 513.05 | 517.5 | 517.5 | -10.6 (-2.01%) | 1,429 |
| 5 Jul 2016 | INR | 520.5 | 530.45 | 513.25 | 528.1 | 528.1 | +8.55 (+1.65%) | 11,595 |
| 4 Jul 2016 | INR | 529.55 | 529.55 | 517.1 | 519.55 | 519.55 | -5.55 (-1.06%) | 1,184 |
| 1 Jul 2016 | INR | 530 | 535 | 521 | 525.1 | 525.1 | -2.4 (-0.45%) | 738 |
| 30 Jun 2016 | INR | 524 | 539.8 | 521.6 | 527.5 | 527.5 | +7.35 (+1.41%) | 2,830 |
| 29 Jun 2016 | INR | 520.55 | 524.9 | 518 | 520.15 | 520.15 | +3.45 (+0.67%) | 1,034 |
| 28 Jun 2016 | INR | 525.45 | 530 | 514.45 | 516.7 | 516.7 | -9.4 (-1.79%) | 1,006 |
| 27 Jun 2016 | INR | 515 | 529 | 515 | 526.1 | 526.1 | +11.05 (+2.15%) | 915 |
| 24 Jun 2016 | INR | 507.65 | 517.45 | 501.45 | 515.05 | 515.05 | -16.2 (-3.05%) | 5,017 |
| 23 Jun 2016 | INR | 525.35 | 535 | 523.25 | 531.25 | 531.25 | +5.45 (+1.04%) | 1,130 |
| 22 Jun 2016 | INR | 534 | 535.75 | 519.95 | 525.8 | 525.8 | -9.5 (-1.77%) | 3,347 |
| 21 Jun 2016 | INR | 531.95 | 538 | 526.6 | 535.3 | 535.3 | +3.95 (+0.74%) | 204,769 |
| 20 Jun 2016 | INR | 528 | 533.85 | 527.5 | 531.35 | 531.35 | +0.6 (+0.11%) | 858 |
| 17 Jun 2016 | INR | 536.35 | 536.35 | 530 | 530.75 | 530.75 | -2.2 (-0.41%) | 1,257 |
| 16 Jun 2016 | INR | 528 | 535.55 | 524.4 | 532.95 | 532.95 | +4.3 (+0.81%) | 2,341 |
| 15 Jun 2016 | INR | 527 | 538 | 521.6 | 528.65 | 528.65 | +4.35 (+0.83%) | 8,253 |
| 14 Jun 2016 | INR | 519 | 526.9 | 514.35 | 524.3 | 524.3 | +7.25 (+1.40%) | 10,293 |
| 13 Jun 2016 | INR | 500 | 521.85 | 500 | 517.05 | 517.05 | +13.05 (+2.59%) | 5,157 |
| 10 Jun 2016 | INR | 512 | 512.4 | 501 | 504 | 504 | -2.95 (-0.58%) | 3,063 |
| 9 Jun 2016 | INR | 504 | 515 | 502 | 506.95 | 506.95 | +1.15 (+0.23%) | 76,161 |
| 8 Jun 2016 | INR | 500.2 | 521.6 | 498 | 505.8 | 505.8 | +9 (+1.81%) | 5,051 |
| 7 Jun 2016 | INR | 498 | 501.9 | 492 | 496.8 | 496.8 | +1.8 (+0.36%) | 1,817 |
| 6 Jun 2016 | INR | 498.4 | 500.65 | 492.5 | 495 | 495 | +1.6 (+0.32%) | 1,011 |
| 3 Jun 2016 | INR | 515 | 516.85 | 490.05 | 493.4 | 493.4 | -16.4 (-3.22%) | 1,436 |
| 2 Jun 2016 | INR | 505 | 521 | 504.9 | 509.8 | 509.8 | +1.65 (+0.32%) | 4,044 |
| 1 Jun 2016 | INR | 500 | 544 | 500 | 508.15 | 508.15 | +18.45 (+3.77%) | 36,023 |
| 31 May 2016 | INR | 492.65 | 498.5 | 480 | 489.7 | 489.7 | -1.25 (-0.25%) | 1,562 |
| 30 May 2016 | INR | 495.85 | 497.95 | 486 | 490.95 | 490.95 | -2.7 (-0.55%) | 808 |
