| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2016 | INR | 526.2 | 532.4 | 525 | 525.1 | 262.55 | +2.2 (+0.42%) | 4,170 |
| 11 Jul 2016 | INR | 531 | 536 | 518.25 | 522.9 | 261.45 | +0.05 (+0.01%) | 5,148 |
| 8 Jul 2016 | INR | 527 | 531.7 | 522.05 | 522.85 | 261.425 | -6.4 (-1.21%) | 4,055 |
| 7 Jul 2016 | INR | 538.9 | 543.75 | 528 | 529.25 | 264.625 | -5.2 (-0.97%) | 5,251 |
| 5 Jul 2016 | INR | 544.95 | 544.95 | 531.55 | 534.45 | 267.225 | -7.3 (-1.35%) | 6,003 |
| 4 Jul 2016 | INR | 520.75 | 557 | 516.5 | 541.75 | 270.875 | +23.95 (+4.63%) | 44,142 |
| 1 Jul 2016 | INR | 526.3 | 541.5 | 515.05 | 517.8 | 258.9 | -8.15 (-1.55%) | 12,516 |
| 30 Jun 2016 | INR | 539.45 | 550 | 523.25 | 525.95 | 262.975 | -5.6 (-1.05%) | 38,262 |
| 29 Jun 2016 | INR | 480 | 550 | 480 | 531.55 | 265.775 | +56.15 (+11.81%) | 88,724 |
| 28 Jun 2016 | INR | 462 | 479.8 | 460 | 475.4 | 237.7 | +16.95 (+3.70%) | 4,380 |
| 27 Jun 2016 | INR | 457.5 | 461.75 | 453.45 | 458.45 | 229.225 | +0.95 (+0.21%) | 3,244 |
| 24 Jun 2016 | INR | 449.2 | 463.85 | 442 | 457.5 | 228.75 | +2.3 (+0.51%) | 9,397 |
| 23 Jun 2016 | INR | 462 | 462 | 453.7 | 455.2 | 227.6 | -0.7 (-0.15%) | 2,184 |
| 22 Jun 2016 | INR | 460 | 461.9 | 450.4 | 455.9 | 227.95 | -2.9 (-0.63%) | 4,910 |
| 21 Jun 2016 | INR | 472.5 | 472.5 | 457.1 | 458.8 | 229.4 | -10.85 (-2.31%) | 3,813 |
| 20 Jun 2016 | INR | 460 | 472 | 457.15 | 469.65 | 234.825 | +7.4 (+1.60%) | 3,856 |
| 17 Jun 2016 | INR | 455.75 | 472 | 455 | 462.25 | 231.125 | +5.55 (+1.22%) | 5,276 |
| 16 Jun 2016 | INR | 459.65 | 459.65 | 447 | 456.7 | 228.35 | +1.05 (+0.23%) | 4,651 |
| 15 Jun 2016 | INR | 460 | 464 | 454.1 | 455.65 | 227.825 | -0.3 (-0.07%) | 3,408 |
| 14 Jun 2016 | INR | 466.15 | 466.5 | 451.75 | 455.95 | 227.975 | -6.2 (-1.34%) | 10,736 |
| 13 Jun 2016 | INR | 471 | 474 | 460 | 462.15 | 231.075 | -9.8 (-2.08%) | 3,590 |
| 10 Jun 2016 | INR | 476 | 479.9 | 468.55 | 471.95 | 235.975 | -7.5 (-1.56%) | 4,120 |
| 9 Jun 2016 | INR | 482 | 482 | 475 | 479.45 | 239.725 | -1.1 (-0.23%) | 2,220 |
| 8 Jun 2016 | INR | 476.85 | 485 | 476.85 | 480.55 | 240.275 | +2 (+0.42%) | 1,938 |
| 7 Jun 2016 | INR | 480.1 | 485 | 475 | 478.55 | 239.275 | -1.05 (-0.22%) | 2,978 |
| 6 Jun 2016 | INR | 485 | 488.85 | 475.1 | 479.6 | 239.8 | -2.8 (-0.58%) | 2,841 |
| 3 Jun 2016 | INR | 485.95 | 486.8 | 480.2 | 482.4 | 241.2 | +0.6 (+0.12%) | 4,054 |
| 2 Jun 2016 | INR | 482.8 | 489.8 | 477 | 481.8 | 240.9 | -1.75 (-0.36%) | 6,041 |
| 1 Jun 2016 | INR | 467 | 494 | 464 | 483.55 | 241.775 | +19.6 (+4.22%) | 22,377 |
| 31 May 2016 | INR | 466.5 | 473.45 | 460 | 463.95 | 231.975 | -0.2 (-0.04%) | 5,148 |
