| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 521.25 | 521.25 | 514.1 | 515.55 | 515.55 | -0.1 (-0.02%) | 1,352 |
| 8 Jul 2016 | INR | 524.5 | 524.5 | 512.2 | 515.65 | 515.65 | -6.35 (-1.22%) | 1,880 |
| 7 Jul 2016 | INR | 520.05 | 525.1 | 520.05 | 522 | 522 | -3.6 (-0.68%) | 1,141 |
| 5 Jul 2016 | INR | 530.6 | 530.6 | 520.5 | 525.6 | 525.6 | -5 (-0.94%) | 1,804 |
| 4 Jul 2016 | INR | 520 | 536.7 | 513 | 530.6 | 530.6 | +18.15 (+3.54%) | 10,887 |
| 1 Jul 2016 | INR | 517 | 518.9 | 510.75 | 512.45 | 512.45 | -2.6 (-0.50%) | 935 |
| 30 Jun 2016 | INR | 507 | 516 | 507 | 515.05 | 515.05 | +10.6 (+2.10%) | 954 |
| 29 Jun 2016 | INR | 505.5 | 505.5 | 501.9 | 504.45 | 504.45 | +2.2 (+0.44%) | 986 |
| 28 Jun 2016 | INR | 498.7 | 508.5 | 498.7 | 502.25 | 502.25 | +2.05 (+0.41%) | 1,201 |
| 27 Jun 2016 | INR | 500.05 | 503.4 | 498.5 | 500.2 | 500.2 | +1.55 (+0.31%) | 1,115 |
| 24 Jun 2016 | INR | 501.1 | 508 | 495.2 | 498.65 | 498.65 | -13.7 (-2.67%) | 5,542 |
| 23 Jun 2016 | INR | 510 | 515 | 510 | 512.35 | 512.35 | +1.25 (+0.24%) | 2,779 |
| 22 Jun 2016 | INR | 514.45 | 514.45 | 510.05 | 511.1 | 511.1 | +0.1 (+0.02%) | 303 |
| 21 Jun 2016 | INR | 509.35 | 516.6 | 509.35 | 511 | 511 | -1.05 (-0.21%) | 3,550 |
| 20 Jun 2016 | INR | 509.1 | 513.7 | 509 | 512.05 | 512.05 | -1.95 (-0.38%) | 1,882 |
| 17 Jun 2016 | INR | 515.5 | 516.15 | 511.1 | 514 | 514 | +5.1 (+1.00%) | 1,275 |
| 16 Jun 2016 | INR | 513.4 | 513.95 | 508.2 | 508.9 | 508.9 | -1.85 (-0.36%) | 1,183 |
| 15 Jun 2016 | INR | 510 | 522 | 508.2 | 510.75 | 510.75 | +2.55 (+0.50%) | 11,931 |
| 14 Jun 2016 | INR | 511.05 | 517.95 | 507 | 508.2 | 508.2 | -0.15 (-0.03%) | 1,867 |
| 13 Jun 2016 | INR | 519.85 | 519.85 | 507.5 | 508.35 | 508.35 | -8.55 (-1.65%) | 3,214 |
| 10 Jun 2016 | INR | 522.1 | 522.1 | 515.5 | 516.9 | 516.9 | -0.8 (-0.15%) | 1,536 |
| 9 Jun 2016 | INR | 523.35 | 525 | 515.1 | 517.7 | 517.7 | -2.3 (-0.44%) | 1,984 |
| 8 Jun 2016 | INR | 523.7 | 526 | 519.5 | 520 | 520 | -0.85 (-0.16%) | 12,028 |
| 7 Jun 2016 | INR | 520 | 525 | 516.8 | 520.85 | 520.85 | +7 (+1.36%) | 1,947 |
| 6 Jun 2016 | INR | 521.1 | 521.1 | 512.6 | 513.85 | 513.85 | -6.85 (-1.32%) | 681 |
| 3 Jun 2016 | INR | 520.6 | 525 | 520 | 520.7 | 520.7 | -1.85 (-0.35%) | 1,248 |
| 2 Jun 2016 | INR | 531.95 | 531.95 | 521.3 | 522.55 | 522.55 | -10.55 (-1.98%) | 2,480 |
| 1 Jun 2016 | INR | 524.45 | 540 | 521.1 | 533.1 | 533.1 | +12.2 (+2.34%) | 5,334 |
| 31 May 2016 | INR | 525 | 526 | 520 | 520.9 | 520.9 | +0.75 (+0.14%) | 2,129 |
| 30 May 2016 | INR | 523.95 | 523.95 | 520 | 520.15 | 520.15 | -0.75 (-0.14%) | 1,717 |
