| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 373.05 | 375.95 | 363.25 | 367.35 | 146.94 | -6.8 (-1.82%) | 7,708 |
| 8 Jul 2016 | INR | 373.2 | 375.95 | 370 | 374.15 | 149.66 | +0.95 (+0.25%) | 2,873 |
| 7 Jul 2016 | INR | 379.9 | 383.55 | 370 | 373.2 | 149.28 | +0.05 (+0.01%) | 5,568 |
| 5 Jul 2016 | INR | 378.55 | 379.75 | 365.1 | 373.15 | 149.26 | -5.25 (-1.39%) | 6,535 |
| 4 Jul 2016 | INR | 393.8 | 393.8 | 377 | 378.4 | 151.36 | -1.9 (-0.50%) | 2,983 |
| 1 Jul 2016 | INR | 380.5 | 393.9 | 375.7 | 380.3 | 152.12 | +3 (+0.80%) | 14,278 |
| 30 Jun 2016 | INR | 359.05 | 388 | 358.1 | 377.3 | 150.92 | +21.35 (+6.00%) | 36,953 |
| 29 Jun 2016 | INR | 355.5 | 365 | 353.5 | 355.95 | 142.38 | +5.75 (+1.64%) | 9,858 |
| 28 Jun 2016 | INR | 352 | 356.25 | 349 | 350.2 | 140.08 | -3 (-0.85%) | 2,155 |
| 27 Jun 2016 | INR | 348.45 | 358.8 | 348.4 | 353.2 | 141.28 | +5.05 (+1.45%) | 4,770 |
| 24 Jun 2016 | INR | 339.5 | 350 | 327.45 | 348.15 | 139.26 | +1.4 (+0.40%) | 8,201 |
| 23 Jun 2016 | INR | 340 | 350 | 335 | 346.75 | 138.7 | +6.85 (+2.02%) | 4,476 |
| 22 Jun 2016 | INR | 353 | 353.9 | 333.05 | 339.9 | 135.96 | -10.4 (-2.97%) | 6,686 |
| 21 Jun 2016 | INR | 350 | 362 | 345.3 | 350.3 | 140.12 | +0.95 (+0.27%) | 5,822 |
| 20 Jun 2016 | INR | 360 | 360 | 347 | 349.35 | 139.74 | -14 (-3.85%) | 7,051 |
| 17 Jun 2016 | INR | 356 | 382.15 | 356 | 363.35 | 145.34 | +9 (+2.54%) | 17,723 |
| 16 Jun 2016 | INR | 365 | 367.95 | 350.1 | 354.35 | 141.74 | -10.95 (-3.00%) | 4,461 |
| 15 Jun 2016 | INR | 364.85 | 369.9 | 359.4 | 365.3 | 146.12 | +4.2 (+1.16%) | 6,062 |
| 14 Jun 2016 | INR | 347 | 369.05 | 347 | 361.1 | 144.44 | +14.75 (+4.26%) | 13,552 |
| 13 Jun 2016 | INR | 350 | 357.25 | 345 | 346.35 | 138.54 | -4.2 (-1.20%) | 5,493 |
| 10 Jun 2016 | INR | 363 | 364.95 | 347 | 350.55 | 140.22 | -10.8 (-2.99%) | 7,475 |
| 9 Jun 2016 | INR | 371 | 372.3 | 361 | 361.35 | 144.54 | -12.75 (-3.41%) | 4,682 |
| 8 Jun 2016 | INR | 383 | 387 | 372 | 374.1 | 149.64 | -6.35 (-1.67%) | 7,467 |
| 7 Jun 2016 | INR | 375.1 | 393.9 | 372.4 | 380.45 | 152.18 | +4.8 (+1.28%) | 30,356 |
| 6 Jun 2016 | INR | 353.2 | 398 | 353.2 | 375.65 | 150.26 | +23.2 (+6.58%) | 49,771 |
| 3 Jun 2016 | INR | 354 | 367 | 351 | 352.45 | 140.98 | +1.6 (+0.46%) | 16,528 |
| 2 Jun 2016 | INR | 346 | 354 | 334.3 | 350.85 | 140.34 | +3.3 (+0.95%) | 19,895 |
| 1 Jun 2016 | INR | 320 | 368.4 | 320 | 347.55 | 139.02 | +19.95 (+6.09%) | 77,922 |
| 31 May 2016 | INR | 292.1 | 330.95 | 292.1 | 327.6 | 131.04 | +38.2 (+13.20%) | 56,864 |
| 30 May 2016 | INR | 286 | 291 | 286 | 289.4 | 115.76 | +5 (+1.76%) | 3,531 |
