| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 3,499.95 | 3,520 | 3,494 | 3,516.45 | 3,516.45 | +37.1 (+1.07%) | 724 |
| 8 Jul 2016 | INR | 3,510 | 3,513.65 | 3,475.7 | 3,479.35 | 3,479.35 | -32.5 (-0.93%) | 462 |
| 7 Jul 2016 | INR | 3,475 | 3,539.9 | 3,475 | 3,511.85 | 3,511.85 | +45.9 (+1.32%) | 842 |
| 5 Jul 2016 | INR | 3,500 | 3,506 | 3,411.3 | 3,465.95 | 3,465.95 | -35.55 (-1.02%) | 823 |
| 4 Jul 2016 | INR | 3,462.4 | 3,510 | 3,462.4 | 3,501.5 | 3,501.5 | +32.65 (+0.94%) | 435 |
| 1 Jul 2016 | INR | 3,463.25 | 3,510 | 3,444 | 3,468.85 | 3,468.85 | -5.15 (-0.15%) | 688 |
| 30 Jun 2016 | INR | 3,490.2 | 3,527.8 | 3,453 | 3,474 | 3,474 | -8.2 (-0.24%) | 573 |
| 29 Jun 2016 | INR | 3,500 | 3,500 | 3,470 | 3,482.2 | 3,482.2 | -6.85 (-0.20%) | 234 |
| 28 Jun 2016 | INR | 3,483.2 | 3,506 | 3,483.2 | 3,489.05 | 3,489.05 | +14.6 (+0.42%) | 486 |
| 27 Jun 2016 | INR | 3,481.05 | 3,507 | 3,462.95 | 3,474.45 | 3,474.45 | +10.05 (+0.29%) | 509 |
| 24 Jun 2016 | INR | 3,371 | 3,480.05 | 3,371 | 3,464.4 | 3,464.4 | +55.4 (+1.63%) | 592 |
| 23 Jun 2016 | INR | 3,483.95 | 3,483.95 | 3,400 | 3,409 | 3,409 | -42.3 (-1.23%) | 1,656 |
| 22 Jun 2016 | INR | 3,530 | 3,540 | 3,435.05 | 3,451.3 | 3,451.3 | -55.4 (-1.58%) | 694 |
| 21 Jun 2016 | INR | 3,487.25 | 3,529 | 3,487.25 | 3,506.7 | 3,506.7 | +19.8 (+0.57%) | 206 |
| 20 Jun 2016 | INR | 3,502 | 3,502 | 3,477 | 3,486.9 | 3,486.9 | -26.15 (-0.74%) | 494 |
| 17 Jun 2016 | INR | 3,483.4 | 3,570 | 3,470 | 3,513.05 | 3,513.05 | +39.15 (+1.13%) | 950 |
| 16 Jun 2016 | INR | 3,500 | 3,500 | 3,469.05 | 3,473.9 | 3,473.9 | -9.15 (-0.26%) | 400 |
| 15 Jun 2016 | INR | 3,476.15 | 3,535 | 3,432 | 3,483.05 | 3,483.05 | +11.55 (+0.33%) | 683 |
| 14 Jun 2016 | INR | 3,494 | 3,498.9 | 3,468 | 3,471.5 | 3,471.5 | -41.2 (-1.17%) | 446 |
| 13 Jun 2016 | INR | 3,480.05 | 3,540 | 3,470 | 3,512.7 | 3,512.7 | +30 (+0.86%) | 423 |
| 10 Jun 2016 | INR | 3,493 | 3,508.9 | 3,480 | 3,482.7 | 3,482.7 | -8.5 (-0.24%) | 109 |
| 9 Jun 2016 | INR | 3,495.05 | 3,509.3 | 3,476 | 3,491.2 | 3,491.2 | -12.5 (-0.36%) | 364 |
| 8 Jun 2016 | INR | 3,518 | 3,520 | 3,495.8 | 3,503.7 | 3,503.7 | -11.7 (-0.33%) | 427 |
| 7 Jun 2016 | INR | 3,500.75 | 3,530 | 3,490 | 3,515.4 | 3,515.4 | -6.7 (-0.19%) | 639 |
| 6 Jun 2016 | INR | 3,525 | 3,536 | 3,503 | 3,522.1 | 3,522.1 | -3.7 (-0.10%) | 351 |
| 3 Jun 2016 | INR | 3,515 | 3,540 | 3,500 | 3,525.8 | 3,525.8 | +10.7 (+0.30%) | 294 |
| 2 Jun 2016 | INR | 3,528.8 | 3,532 | 3,484 | 3,515.1 | 3,515.1 | -0.45 (-0.01%) | 325 |
| 1 Jun 2016 | INR | 3,560 | 3,574 | 3,454 | 3,515.55 | 3,515.55 | -31.65 (-0.89%) | 549 |
| 31 May 2016 | INR | 3,540 | 3,555 | 3,536 | 3,547.2 | 3,547.2 | -28.4 (-0.79%) | 481 |
| 30 May 2016 | INR | 3,480.1 | 3,587.85 | 3,480.05 | 3,575.6 | 3,575.6 | +76.7 (+2.19%) | 827 |
