| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 446.4 | 455 | 443.45 | 451 | 90.2 | +9.7 (+2.20%) | 48,825 |
| 8 Jul 2016 | INR | 442.55 | 448.25 | 428 | 441.3 | 88.26 | +4.25 (+0.97%) | 14,827 |
| 7 Jul 2016 | INR | 450.65 | 463.1 | 434.5 | 437.05 | 87.41 | -7.65 (-1.72%) | 25,642 |
| 5 Jul 2016 | INR | 410 | 451.85 | 410 | 444.7 | 88.94 | -0.5 (-0.11%) | 30,734 |
| 4 Jul 2016 | INR | 436.55 | 446.8 | 434.25 | 445.2 | 89.04 | +13.4 (+3.10%) | 14,262 |
| 1 Jul 2016 | INR | 432 | 434.3 | 429.65 | 431.8 | 86.36 | +5.65 (+1.33%) | 7,280 |
| 30 Jun 2016 | INR | 425.95 | 432.5 | 424.7 | 426.15 | 85.23 | +1.2 (+0.28%) | 12,273 |
| 29 Jun 2016 | INR | 418.9 | 428.95 | 417.65 | 424.95 | 84.99 | +9.15 (+2.20%) | 11,986 |
| 28 Jun 2016 | INR | 413.35 | 417.25 | 411.15 | 415.8 | 83.16 | +5.65 (+1.38%) | 4,639 |
| 27 Jun 2016 | INR | 411.05 | 414.7 | 408 | 410.15 | 82.03 | -0.2 (-0.05%) | 4,184 |
| 24 Jun 2016 | INR | 410 | 411.5 | 404 | 410.35 | 82.07 | -2.95 (-0.71%) | 5,663 |
| 23 Jun 2016 | INR | 415.55 | 418.9 | 411.9 | 413.3 | 82.66 | -3 (-0.72%) | 3,756 |
| 22 Jun 2016 | INR | 410 | 418.9 | 407.2 | 416.3 | 83.26 | +2.15 (+0.52%) | 4,360 |
| 21 Jun 2016 | INR | 419.2 | 420 | 412.55 | 414.15 | 82.83 | -2.45 (-0.59%) | 5,757 |
| 20 Jun 2016 | INR | 420.6 | 422.05 | 415.5 | 416.6 | 83.32 | -7.85 (-1.85%) | 6,658 |
| 17 Jun 2016 | INR | 418 | 426 | 414.15 | 424.45 | 84.89 | +14.4 (+3.51%) | 23,808 |
| 16 Jun 2016 | INR | 411.9 | 413 | 406.35 | 410.05 | 82.01 | +1.4 (+0.34%) | 3,823 |
| 15 Jun 2016 | INR | 410.1 | 413.8 | 407 | 408.65 | 81.73 | -1.5 (-0.37%) | 4,129 |
| 14 Jun 2016 | INR | 409.55 | 413.05 | 405.5 | 410.15 | 82.03 | -0.6 (-0.15%) | 11,716 |
| 13 Jun 2016 | INR | 415.4 | 416.9 | 409.85 | 410.75 | 82.15 | -5.2 (-1.25%) | 8,158 |
| 10 Jun 2016 | INR | 409 | 426 | 405.5 | 415.95 | 83.19 | +6.6 (+1.61%) | 223,082 |
| 9 Jun 2016 | INR | 414.3 | 415.95 | 405.8 | 409.35 | 81.87 | -3.85 (-0.93%) | 15,256 |
| 8 Jun 2016 | INR | 416 | 417 | 410.25 | 413.2 | 82.64 | +0.85 (+0.21%) | 14,918 |
| 7 Jun 2016 | INR | 396 | 414.5 | 396 | 412.35 | 82.47 | +16.7 (+4.22%) | 25,522 |
| 6 Jun 2016 | INR | 400 | 404.9 | 394.1 | 395.65 | 79.13 | -2.7 (-0.68%) | 20,372 |
| 3 Jun 2016 | INR | 390.75 | 405.6 | 390.25 | 398.35 | 79.67 | +10.15 (+2.61%) | 18,640 |
| 2 Jun 2016 | INR | 398.2 | 398.2 | 387.5 | 388.2 | 77.64 | -3.5 (-0.89%) | 5,256 |
| 1 Jun 2016 | INR | 385.95 | 397.35 | 385.95 | 391.7 | 78.34 | +3.2 (+0.82%) | 9,037 |
| 31 May 2016 | INR | 400.35 | 407.1 | 386.2 | 388.5 | 77.7 | -11.85 (-2.96%) | 19,421 |
| 30 May 2016 | INR | 390 | 403 | 385 | 400.35 | 80.07 | +14.15 (+3.66%) | 16,521 |
