| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2016 | INR | 463.2 | 464.65 | 455 | 457.7 | 205.9651 | -6.2 (-1.34%) | 540 |
| 11 Jul 2016 | INR | 466 | 468.35 | 461 | 463.9 | 208.7551 | +4.55 (+0.99%) | 2,320 |
| 8 Jul 2016 | INR | 464 | 465.6 | 453.75 | 459.35 | 206.7076 | -6.25 (-1.34%) | 3,638 |
| 7 Jul 2016 | INR | 472.5 | 476 | 464 | 465.6 | 209.5201 | -7.1 (-1.50%) | 3,376 |
| 5 Jul 2016 | INR | 471 | 479.85 | 471 | 472.7 | 212.7151 | -1.15 (-0.24%) | 1,011 |
| 4 Jul 2016 | INR | 490 | 490 | 439.2 | 473.85 | 213.2326 | -8.35 (-1.73%) | 15,909 |
| 1 Jul 2016 | INR | 475 | 503 | 475 | 482.2 | 216.9901 | +13.25 (+2.83%) | 25,303 |
| 30 Jun 2016 | INR | 468.5 | 471 | 465 | 468.95 | 211.0276 | +4.05 (+0.87%) | 2,080 |
| 29 Jun 2016 | INR | 466 | 468.9 | 460 | 464.9 | 209.2051 | -1.4 (-0.30%) | 2,543 |
| 28 Jun 2016 | INR | 459.5 | 467.8 | 457.2 | 466.3 | 209.8351 | +2.1 (+0.45%) | 5,342 |
| 27 Jun 2016 | INR | 459.05 | 465.3 | 457.55 | 464.2 | 208.8901 | +2.85 (+0.62%) | 4,389 |
| 24 Jun 2016 | INR | 454.05 | 466 | 441 | 461.35 | 207.6076 | +0.45 (+0.10%) | 5,894 |
| 23 Jun 2016 | INR | 450.9 | 469 | 445 | 460.9 | 207.4051 | +9.45 (+2.09%) | 7,406 |
| 22 Jun 2016 | INR | 457.75 | 457.75 | 448 | 451.45 | 203.1526 | -3.2 (-0.70%) | 994 |
| 21 Jun 2016 | INR | 454.2 | 457 | 451.2 | 454.65 | 204.5926 | -2.9 (-0.63%) | 1,536 |
| 20 Jun 2016 | INR | 454.1 | 463 | 454 | 457.55 | 205.8976 | -4.45 (-0.96%) | 1,304 |
| 17 Jun 2016 | INR | 462.75 | 463 | 453.95 | 462 | 207.9001 | 0.0 (0.0%) | 1,039 |
| 16 Jun 2016 | INR | 461.4 | 465.5 | 442.5 | 462 | 207.9001 | +5.25 (+1.15%) | 5,306 |
| 15 Jun 2016 | INR | 453.8 | 462.45 | 451.95 | 456.75 | 205.5376 | +4.6 (+1.02%) | 3,452 |
| 14 Jun 2016 | INR | 449.05 | 454 | 443.05 | 452.15 | 203.4676 | +7.7 (+1.73%) | 2,445 |
| 13 Jun 2016 | INR | 449.05 | 451.5 | 441 | 444.45 | 200.0026 | -6.65 (-1.47%) | 1,671 |
| 10 Jun 2016 | INR | 450 | 455.2 | 436.5 | 451.1 | 202.9951 | +3.65 (+0.82%) | 1,336 |
| 9 Jun 2016 | INR | 460 | 460 | 445 | 447.45 | 201.3526 | -1.4 (-0.31%) | 591 |
| 8 Jun 2016 | INR | 458 | 459.95 | 448 | 448.85 | 201.9826 | -4.65 (-1.03%) | 1,032 |
| 7 Jun 2016 | INR | 463 | 465 | 451.55 | 453.5 | 204.0751 | -2.95 (-0.65%) | 1,021 |
| 6 Jun 2016 | INR | 462 | 465 | 456 | 456.45 | 205.4026 | -8.55 (-1.84%) | 1,926 |
| 3 Jun 2016 | INR | 463.65 | 470 | 455.4 | 465 | 209.2501 | +2.7 (+0.58%) | 12,879 |
| 2 Jun 2016 | INR | 451.55 | 463.5 | 446 | 462.3 | 208.0351 | +10.75 (+2.38%) | 6,144 |
| 1 Jun 2016 | INR | 444 | 460 | 437.25 | 451.55 | 203.1976 | +7.5 (+1.69%) | 519,818 |
| 31 May 2016 | INR | 431 | 446 | 427.25 | 444.05 | 199.8226 | +13.45 (+3.12%) | 1,392 |
