| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 480 | 488 | 480 | 485.75 | 485.75 | +6.35 (+1.32%) | 23,638 |
| 8 Jul 2016 | INR | 482.55 | 483.5 | 475 | 479.4 | 479.4 | -4 (-0.83%) | 40,852 |
| 7 Jul 2016 | INR | 488 | 498 | 481.05 | 483.4 | 483.4 | -4.35 (-0.89%) | 61,178 |
| 5 Jul 2016 | INR | 487.7 | 492.55 | 483.05 | 487.75 | 487.75 | +1.45 (+0.30%) | 47,727 |
| 4 Jul 2016 | INR | 480 | 493 | 480 | 486.3 | 486.3 | +7.5 (+1.57%) | 85,948 |
| 1 Jul 2016 | INR | 482.15 | 483.3 | 476.55 | 478.8 | 478.8 | -1.3 (-0.27%) | 46,574 |
| 30 Jun 2016 | INR | 471.7 | 488 | 471.2 | 480.1 | 480.1 | +7.9 (+1.67%) | 155,419 |
| 29 Jun 2016 | INR | 464.5 | 474.25 | 459 | 472.2 | 472.2 | +11.65 (+2.53%) | 154,615 |
| 28 Jun 2016 | INR | 478 | 486 | 455.8 | 460.55 | 460.55 | +10.95 (+2.44%) | 450,927 |
| 27 Jun 2016 | INR | 445.95 | 453.15 | 443.7 | 449.6 | 449.6 | +2.5 (+0.56%) | 29,094 |
| 24 Jun 2016 | INR | 442.55 | 450.95 | 426.7 | 447.1 | 447.1 | -6.35 (-1.40%) | 43,703 |
| 23 Jun 2016 | INR | 453.6 | 456.6 | 449.1 | 453.45 | 453.45 | +0.25 (+0.06%) | 17,852 |
| 22 Jun 2016 | INR | 462 | 462.45 | 449.75 | 453.2 | 453.2 | -5.45 (-1.19%) | 15,056 |
| 21 Jun 2016 | INR | 462.9 | 462.9 | 452.8 | 458.65 | 458.65 | +5.35 (+1.18%) | 69,250 |
| 20 Jun 2016 | INR | 453 | 455.5 | 442.1 | 453.3 | 453.3 | +3.85 (+0.86%) | 18,210 |
| 17 Jun 2016 | INR | 450 | 453.85 | 443.5 | 449.45 | 449.45 | +6.6 (+1.49%) | 18,804 |
| 16 Jun 2016 | INR | 452 | 452.4 | 440.1 | 442.85 | 442.85 | -7.3 (-1.62%) | 11,024 |
| 15 Jun 2016 | INR | 441.55 | 454 | 441.15 | 450.15 | 450.15 | +9.4 (+2.13%) | 26,577 |
| 14 Jun 2016 | INR | 440.45 | 442 | 436 | 440.75 | 440.75 | +1.95 (+0.44%) | 15,457 |
| 13 Jun 2016 | INR | 442.2 | 444.4 | 436.65 | 438.8 | 438.8 | -6.45 (-1.45%) | 13,500 |
| 10 Jun 2016 | INR | 450.05 | 454 | 442.8 | 445.25 | 445.25 | -2.4 (-0.54%) | 24,532 |
| 9 Jun 2016 | INR | 451.15 | 455 | 445.2 | 447.65 | 447.65 | -4.4 (-0.97%) | 22,172 |
| 8 Jun 2016 | INR | 454 | 459 | 446.3 | 452.05 | 452.05 | +0.6 (+0.13%) | 25,170 |
| 7 Jun 2016 | INR | 439.15 | 455.6 | 439.15 | 451.45 | 451.45 | +12.6 (+2.87%) | 41,570 |
| 6 Jun 2016 | INR | 441.8 | 445 | 437.75 | 438.85 | 438.85 | -3 (-0.68%) | 22,457 |
| 3 Jun 2016 | INR | 448.65 | 450.5 | 440 | 441.85 | 441.85 | -4 (-0.90%) | 11,455 |
| 2 Jun 2016 | INR | 445 | 448 | 436.7 | 445.85 | 445.85 | -0.4 (-0.09%) | 29,305 |
| 1 Jun 2016 | INR | 459.8 | 459.8 | 440.7 | 446.25 | 446.25 | -10.85 (-2.37%) | 71,372 |
| 31 May 2016 | INR | 472.45 | 472.5 | 453.6 | 457.1 | 457.1 | -15.2 (-3.22%) | 32,918 |
| 30 May 2016 | INR | 450 | 475 | 450 | 472.3 | 472.3 | +13.7 (+2.99%) | 97,878 |
