| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 569.1 | 580 | 561.5 | 569.85 | 569.85 | +2.1 (+0.37%) | 6,842 |
| 8 Jul 2016 | INR | 567.45 | 571.25 | 557.55 | 567.75 | 567.75 | +2.9 (+0.51%) | 5,593 |
| 7 Jul 2016 | INR | 567 | 575 | 560.1 | 564.85 | 564.85 | +1.65 (+0.29%) | 6,290 |
| 5 Jul 2016 | INR | 564 | 566.85 | 560.45 | 563.2 | 563.2 | -0.4 (-0.07%) | 4,506 |
| 4 Jul 2016 | INR | 571.4 | 575.9 | 560 | 563.6 | 563.6 | -8.45 (-1.48%) | 11,903 |
| 1 Jul 2016 | INR | 574 | 580.6 | 569 | 572.05 | 572.05 | -0.25 (-0.04%) | 7,304 |
| 30 Jun 2016 | INR | 577 | 579 | 569.05 | 572.3 | 572.3 | -8.45 (-1.46%) | 10,504 |
| 29 Jun 2016 | INR | 576 | 587.95 | 567 | 580.75 | 580.75 | +6.35 (+1.11%) | 20,725 |
| 28 Jun 2016 | INR | 595 | 595.5 | 570 | 574.4 | 574.4 | -23.15 (-3.87%) | 21,533 |
| 27 Jun 2016 | INR | 544.5 | 621.75 | 540 | 597.55 | 597.55 | +48.05 (+8.74%) | 63,648 |
| 24 Jun 2016 | INR | 510.5 | 559.1 | 510.5 | 549.5 | 549.5 | +3.3 (+0.60%) | 28,214 |
| 23 Jun 2016 | INR | 545.4 | 552.7 | 541.2 | 546.2 | 546.2 | -4.8 (-0.87%) | 6,155 |
| 22 Jun 2016 | INR | 548.6 | 553.6 | 535.5 | 551 | 551 | +8.35 (+1.54%) | 82,517 |
| 21 Jun 2016 | INR | 548.1 | 551.25 | 539.5 | 542.65 | 542.65 | +4.35 (+0.81%) | 14,453 |
| 20 Jun 2016 | INR | 536 | 548.7 | 532.9 | 538.3 | 538.3 | -3.45 (-0.64%) | 6,501 |
| 17 Jun 2016 | INR | 528.8 | 544.5 | 521 | 541.75 | 541.75 | +14.7 (+2.79%) | 8,243 |
| 16 Jun 2016 | INR | 522.2 | 530.9 | 517 | 527.05 | 527.05 | +3.25 (+0.62%) | 9,805 |
| 15 Jun 2016 | INR | 525 | 538 | 522.05 | 523.8 | 523.8 | +3.85 (+0.74%) | 8,949 |
| 14 Jun 2016 | INR | 523 | 533 | 516.5 | 519.95 | 519.95 | -2.6 (-0.50%) | 7,206 |
| 13 Jun 2016 | INR | 530 | 541 | 518.6 | 522.55 | 522.55 | -15.15 (-2.82%) | 13,177 |
| 10 Jun 2016 | INR | 560.8 | 571.55 | 534 | 537.7 | 537.7 | -21.45 (-3.84%) | 17,659 |
| 9 Jun 2016 | INR | 552 | 565.45 | 552 | 559.15 | 559.15 | +8.55 (+1.55%) | 9,645 |
| 8 Jun 2016 | INR | 555.7 | 558.9 | 537.25 | 550.6 | 550.6 | -4.15 (-0.75%) | 28,109 |
| 7 Jun 2016 | INR | 559.9 | 564.15 | 552.65 | 554.75 | 554.75 | -2.65 (-0.48%) | 11,006 |
| 6 Jun 2016 | INR | 560 | 566.5 | 545.1 | 557.4 | 557.4 | -0.3 (-0.05%) | 9,330 |
| 3 Jun 2016 | INR | 548.6 | 582.85 | 545 | 557.7 | 557.7 | +5.1 (+0.92%) | 65,783 |
| 2 Jun 2016 | INR | 536 | 558.5 | 530 | 552.6 | 552.6 | +16.15 (+3.01%) | 40,129 |
| 1 Jun 2016 | INR | 524.25 | 543 | 522.5 | 536.45 | 536.45 | +15.95 (+3.06%) | 44,490 |
| 31 May 2016 | INR | 506.35 | 552 | 505.4 | 520.5 | 520.5 | +17.4 (+3.46%) | 93,431 |
| 30 May 2016 | INR | 493 | 512.65 | 492.25 | 503.1 | 503.1 | +11.05 (+2.25%) | 24,263 |
