| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2016 | INR | 510 | 515 | 502.75 | 504.05 | 504.05 | -8.6 (-1.68%) | 7,211 |
| 7 Jul 2016 | INR | 513.15 | 517.95 | 507.55 | 512.65 | 512.65 | +5.35 (+1.05%) | 8,082 |
| 5 Jul 2016 | INR | 509.5 | 515 | 505 | 507.3 | 507.3 | -0.9 (-0.18%) | 8,120 |
| 4 Jul 2016 | INR | 508 | 513.75 | 505 | 508.2 | 508.2 | -2.65 (-0.52%) | 7,242 |
| 1 Jul 2016 | INR | 519 | 519 | 505.15 | 510.85 | 510.85 | -6.6 (-1.28%) | 5,165 |
| 30 Jun 2016 | INR | 510 | 520 | 505 | 517.45 | 517.45 | +6.35 (+1.24%) | 15,158 |
| 29 Jun 2016 | INR | 505 | 515 | 500 | 511.1 | 511.1 | +5.7 (+1.13%) | 9,496 |
| 28 Jun 2016 | INR | 500 | 514.95 | 497.35 | 505.4 | 505.4 | +4.5 (+0.90%) | 5,956 |
| 27 Jun 2016 | INR | 499 | 509 | 493.2 | 500.9 | 500.9 | -3.5 (-0.69%) | 7,637 |
| 24 Jun 2016 | INR | 500 | 514.5 | 485.05 | 504.4 | 504.4 | -4.6 (-0.90%) | 7,430 |
| 23 Jun 2016 | INR | 512 | 514 | 506.6 | 509 | 509 | +5.9 (+1.17%) | 5,965 |
| 22 Jun 2016 | INR | 521 | 522.2 | 501 | 503.1 | 503.1 | -15.4 (-2.97%) | 8,061 |
| 21 Jun 2016 | INR | 522.6 | 533.25 | 516.3 | 518.5 | 518.5 | -0.5 (-0.10%) | 14,585 |
| 20 Jun 2016 | INR | 528 | 529 | 518.5 | 519 | 519 | -9 (-1.70%) | 5,342 |
| 17 Jun 2016 | INR | 528 | 531 | 517.55 | 528 | 528 | +0.15 (+0.03%) | 5,472 |
| 16 Jun 2016 | INR | 532 | 532.45 | 522 | 527.85 | 527.85 | -3.1 (-0.58%) | 5,236 |
| 15 Jun 2016 | INR | 529 | 541 | 517.1 | 530.95 | 530.95 | +0.9 (+0.17%) | 10,520 |
| 14 Jun 2016 | INR | 533 | 538 | 522 | 530.05 | 530.05 | -2.65 (-0.50%) | 14,770 |
| 13 Jun 2016 | INR | 536 | 537.25 | 532.25 | 532.7 | 532.7 | -4.35 (-0.81%) | 7,675 |
| 10 Jun 2016 | INR | 526 | 539 | 525 | 537.05 | 537.05 | +2.6 (+0.49%) | 6,220 |
| 9 Jun 2016 | INR | 530 | 539.95 | 519.5 | 534.45 | 534.45 | +14.3 (+2.75%) | 6,938 |
| 8 Jun 2016 | INR | 518 | 523.8 | 516.8 | 520.15 | 520.15 | +0.75 (+0.14%) | 5,665 |
| 7 Jun 2016 | INR | 524 | 524 | 511 | 519.4 | 519.4 | -4.5 (-0.86%) | 7,541 |
| 6 Jun 2016 | INR | 515 | 524.9 | 509.9 | 523.9 | 523.9 | +10.7 (+2.08%) | 8,938 |
| 3 Jun 2016 | INR | 520 | 524.45 | 504 | 513.2 | 513.2 | +5.25 (+1.03%) | 6,045 |
| 2 Jun 2016 | INR | 520 | 529.9 | 504 | 507.95 | 507.95 | -10.9 (-2.10%) | 10,035 |
| 1 Jun 2016 | INR | 502 | 529.8 | 500 | 518.85 | 518.85 | +18.85 (+3.77%) | 32,622 |
| 31 May 2016 | INR | 501 | 502.75 | 499.5 | 500 | 500 | -0.15 (-0.03%) | 5,376 |
| 30 May 2016 | INR | 515 | 515.5 | 494.05 | 500.15 | 500.15 | -14.7 (-2.86%) | 13,687 |
| 27 May 2016 | INR | 503 | 523 | 495.05 | 514.85 | 514.85 | +10.45 (+2.07%) | 5,800 |
