| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 583.85 | 595 | 578.55 | 592.25 | 592.25 | +14.2 (+2.46%) | 11,292 |
| 8 Jul 2016 | INR | 579.7 | 589 | 570.7 | 578.05 | 578.05 | +2.65 (+0.46%) | 12,773 |
| 7 Jul 2016 | INR | 568.3 | 580 | 567.55 | 575.4 | 575.4 | +7.15 (+1.26%) | 9,596 |
| 5 Jul 2016 | INR | 575.5 | 579.15 | 565.95 | 568.25 | 568.25 | -6.7 (-1.17%) | 9,098 |
| 4 Jul 2016 | INR | 573.5 | 577.4 | 570 | 574.95 | 574.95 | +5.6 (+0.98%) | 7,968 |
| 1 Jul 2016 | INR | 559.45 | 572.5 | 559.45 | 569.35 | 569.35 | +15.2 (+2.74%) | 66,049 |
| 30 Jun 2016 | INR | 570 | 570 | 546.8 | 554.15 | 554.15 | -9.25 (-1.64%) | 13,855 |
| 29 Jun 2016 | INR | 570.15 | 577.4 | 560 | 563.4 | 563.4 | -6.75 (-1.18%) | 10,461 |
| 28 Jun 2016 | INR | 565 | 581 | 559.45 | 570.15 | 570.15 | +8.3 (+1.48%) | 33,112 |
| 27 Jun 2016 | INR | 547 | 569.25 | 547 | 561.85 | 561.85 | +17.7 (+3.25%) | 20,765 |
| 24 Jun 2016 | INR | 536.25 | 548.9 | 524.2 | 544.15 | 544.15 | -3.8 (-0.69%) | 15,261 |
| 23 Jun 2016 | INR | 545 | 549 | 540.25 | 547.95 | 547.95 | +1.75 (+0.32%) | 10,825 |
| 22 Jun 2016 | INR | 552.6 | 552.75 | 539 | 546.2 | 546.2 | -8.6 (-1.55%) | 13,149 |
| 21 Jun 2016 | INR | 560.3 | 563.55 | 542.85 | 554.8 | 554.8 | -2 (-0.36%) | 6,628 |
| 20 Jun 2016 | INR | 546.85 | 568.5 | 544.4 | 556.8 | 556.8 | +8.15 (+1.49%) | 35,820 |
| 17 Jun 2016 | INR | 546 | 555.4 | 539.3 | 548.65 | 548.65 | +6.7 (+1.24%) | 18,683 |
| 16 Jun 2016 | INR | 541 | 548.4 | 535.1 | 541.95 | 541.95 | +0.05 (+0.01%) | 24,162 |
| 15 Jun 2016 | INR | 535.65 | 543.9 | 530 | 541.9 | 541.9 | +8.3 (+1.56%) | 16,931 |
| 14 Jun 2016 | INR | 532.2 | 541.25 | 531 | 533.6 | 533.6 | +2 (+0.38%) | 7,267 |
| 13 Jun 2016 | INR | 525.85 | 534 | 506.6 | 531.6 | 531.6 | +8.95 (+1.71%) | 14,498 |
| 10 Jun 2016 | INR | 534 | 544.9 | 521.2 | 522.65 | 522.65 | -13.5 (-2.52%) | 13,311 |
| 9 Jun 2016 | INR | 536.45 | 545 | 530.35 | 536.15 | 536.15 | -0.3 (-0.06%) | 139,823 |
| 8 Jun 2016 | INR | 534.95 | 541.2 | 524.95 | 536.45 | 536.45 | +2.2 (+0.41%) | 22,489 |
| 7 Jun 2016 | INR | 508 | 549 | 505.35 | 534.25 | 534.25 | +31.25 (+6.21%) | 103,219 |
| 6 Jun 2016 | INR | 500 | 512 | 494.2 | 503 | 503 | +1.7 (+0.34%) | 22,893 |
| 3 Jun 2016 | INR | 497.35 | 505.95 | 492.65 | 501.3 | 501.3 | +6.55 (+1.32%) | 64,343 |
| 2 Jun 2016 | INR | 490.8 | 496.55 | 487.1 | 494.75 | 494.75 | +7.3 (+1.50%) | 10,019 |
| 1 Jun 2016 | INR | 501.95 | 501.95 | 482.95 | 487.45 | 487.45 | -4.65 (-0.94%) | 15,792 |
| 31 May 2016 | INR | 497.1 | 501.5 | 488.8 | 492.1 | 492.1 | -6.55 (-1.31%) | 12,858 |
| 30 May 2016 | INR | 495.7 | 499.45 | 493 | 498.65 | 498.65 | +2.35 (+0.47%) | 12,309 |
