| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 523.8 | 532 | 518 | 529.15 | 529.15 | +5.55 (+1.06%) | 2,262 |
| 8 Jul 2016 | INR | 531.5 | 531.5 | 518.8 | 523.6 | 523.6 | +8.9 (+1.73%) | 1,614 |
| 7 Jul 2016 | INR | 520.15 | 527.8 | 513.3 | 514.7 | 514.7 | -6.55 (-1.26%) | 2,204 |
| 5 Jul 2016 | INR | 529 | 530.45 | 519.05 | 521.25 | 521.25 | -10.25 (-1.93%) | 2,666 |
| 4 Jul 2016 | INR | 531 | 539 | 529.4 | 531.5 | 531.5 | +1.7 (+0.32%) | 1,555 |
| 1 Jul 2016 | INR | 543 | 558.5 | 528.05 | 529.8 | 529.8 | -7.15 (-1.33%) | 4,224 |
| 30 Jun 2016 | INR | 549.4 | 551.45 | 535 | 536.95 | 536.95 | -5.55 (-1.02%) | 2,076 |
| 29 Jun 2016 | INR | 523.1 | 562.1 | 521 | 542.5 | 542.5 | +20.55 (+3.94%) | 15,769 |
| 28 Jun 2016 | INR | 530 | 536 | 518.05 | 521.95 | 521.95 | -5.4 (-1.02%) | 4,119 |
| 27 Jun 2016 | INR | 498 | 545 | 496.05 | 527.35 | 527.35 | +27.7 (+5.54%) | 10,095 |
| 24 Jun 2016 | INR | 498.75 | 503.55 | 494 | 499.65 | 499.65 | -15.35 (-2.98%) | 2,505 |
| 23 Jun 2016 | INR | 515 | 520 | 509 | 515 | 515 | -1 (-0.19%) | 1,051 |
| 22 Jun 2016 | INR | 518.2 | 520 | 512 | 516 | 516 | -1.2 (-0.23%) | 1,825 |
| 21 Jun 2016 | INR | 517 | 520.05 | 516.25 | 517.2 | 517.2 | -0.65 (-0.13%) | 1,347 |
| 20 Jun 2016 | INR | 515 | 520 | 515 | 517.85 | 517.85 | -1.55 (-0.30%) | 2,252 |
| 17 Jun 2016 | INR | 517.1 | 522.15 | 517 | 519.4 | 519.4 | -2.05 (-0.39%) | 3,450 |
| 16 Jun 2016 | INR | 520 | 522.9 | 515.15 | 521.45 | 521.45 | +2.7 (+0.52%) | 4,695 |
| 15 Jun 2016 | INR | 522 | 522 | 516 | 518.75 | 518.75 | -2.3 (-0.44%) | 413 |
| 14 Jun 2016 | INR | 520 | 522.9 | 516 | 521.05 | 521.05 | +3.65 (+0.71%) | 1,134 |
| 13 Jun 2016 | INR | 514.6 | 518 | 511 | 517.4 | 517.4 | -1.7 (-0.33%) | 1,781 |
| 10 Jun 2016 | INR | 515.4 | 524.95 | 505.3 | 519.1 | 519.1 | +5.15 (+1.00%) | 3,709 |
| 9 Jun 2016 | INR | 514.4 | 530 | 510 | 513.95 | 513.95 | +0.4 (+0.08%) | 5,978 |
| 8 Jun 2016 | INR | 520 | 520 | 507 | 513.55 | 513.55 | -2.95 (-0.57%) | 639 |
| 7 Jun 2016 | INR | 524 | 524 | 510 | 516.5 | 516.5 | +1.55 (+0.30%) | 1,266 |
| 6 Jun 2016 | INR | 500 | 519 | 496 | 514.95 | 514.95 | +13.25 (+2.64%) | 1,813 |
| 3 Jun 2016 | INR | 505 | 525 | 500.15 | 501.7 | 501.7 | -3.1 (-0.61%) | 3,224 |
| 2 Jun 2016 | INR | 539 | 539 | 500.55 | 504.8 | 504.8 | -1.4 (-0.28%) | 19,316 |
| 1 Jun 2016 | INR | 490 | 514 | 487 | 506.2 | 506.2 | +17.15 (+3.51%) | 2,186 |
| 31 May 2016 | INR | 489.8 | 491 | 484 | 489.05 | 489.05 | +5.35 (+1.11%) | 960 |
| 30 May 2016 | INR | 496 | 496 | 475.7 | 483.7 | 483.7 | -6.25 (-1.28%) | 1,524 |
