| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 569 | 573.95 | 556.7 | 564.55 | 56.455 | +4 (+0.71%) | 1,490 |
| 8 Jul 2016 | INR | 572 | 572 | 551.05 | 560.55 | 56.055 | -9.45 (-1.66%) | 22,820 |
| 7 Jul 2016 | INR | 574 | 575.9 | 559.95 | 570 | 57 | -0.1 (-0.02%) | 678 |
| 5 Jul 2016 | INR | 575 | 575 | 563 | 570.1 | 57.01 | -1 (-0.18%) | 2,188 |
| 4 Jul 2016 | INR | 558.95 | 574 | 555 | 571.1 | 57.11 | +18.05 (+3.26%) | 1,473 |
| 1 Jul 2016 | INR | 563 | 563 | 551 | 553.05 | 55.305 | -5.1 (-0.91%) | 848 |
| 30 Jun 2016 | INR | 538.95 | 560 | 538.8 | 558.15 | 55.815 | +21.15 (+3.94%) | 1,946 |
| 29 Jun 2016 | INR | 530 | 539 | 520 | 537 | 53.7 | +8.6 (+1.63%) | 1,543 |
| 28 Jun 2016 | INR | 544.9 | 544.9 | 520 | 528.4 | 52.84 | -8.8 (-1.64%) | 1,266 |
| 27 Jun 2016 | INR | 548 | 550 | 532 | 537.2 | 53.72 | -2.75 (-0.51%) | 1,910 |
| 24 Jun 2016 | INR | 561.75 | 561.75 | 530 | 539.95 | 53.995 | -16.15 (-2.90%) | 4,193 |
| 23 Jun 2016 | INR | 560 | 560 | 555 | 556.1 | 55.61 | -0.55 (-0.10%) | 213 |
| 22 Jun 2016 | INR | 565 | 565.7 | 555 | 556.65 | 55.665 | -5.3 (-0.94%) | 2,466 |
| 21 Jun 2016 | INR | 564.15 | 564.15 | 560 | 561.95 | 56.195 | +4.95 (+0.89%) | 1,226 |
| 20 Jun 2016 | INR | 560.95 | 560.95 | 550 | 557 | 55.7 | +2.1 (+0.38%) | 831 |
| 17 Jun 2016 | INR | 565 | 571.75 | 549 | 554.9 | 55.49 | -6.95 (-1.24%) | 1,325 |
| 16 Jun 2016 | INR | 565.75 | 565.75 | 555.05 | 561.85 | 56.185 | -0.3 (-0.05%) | 1,283 |
| 15 Jun 2016 | INR | 566 | 568.4 | 558.6 | 562.15 | 56.215 | +0.15 (+0.03%) | 1,239 |
| 14 Jun 2016 | INR | 561 | 565.95 | 556.45 | 562 | 56.2 | +8.6 (+1.55%) | 431 |
| 13 Jun 2016 | INR | 569.2 | 569.2 | 553 | 553.4 | 55.34 | -12.7 (-2.24%) | 1,914 |
| 10 Jun 2016 | INR | 571 | 576.55 | 563.5 | 566.1 | 56.61 | -6.4 (-1.12%) | 1,167 |
| 9 Jun 2016 | INR | 574.35 | 578.05 | 562.15 | 572.5 | 57.25 | -1.8 (-0.31%) | 991 |
| 8 Jun 2016 | INR | 575 | 579.1 | 570.5 | 574.3 | 57.43 | +4.75 (+0.83%) | 1,191 |
| 7 Jun 2016 | INR | 575 | 577.5 | 561.15 | 569.55 | 56.955 | -2 (-0.35%) | 1,817 |
| 6 Jun 2016 | INR | 580 | 582.1 | 568 | 571.55 | 57.155 | -8.75 (-1.51%) | 1,523 |
| 3 Jun 2016 | INR | 580 | 585.2 | 574.65 | 580.3 | 58.03 | +5.25 (+0.91%) | 2,383 |
| 2 Jun 2016 | INR | 564.95 | 577 | 561.1 | 575.05 | 57.505 | +13.55 (+2.41%) | 3,400 |
| 1 Jun 2016 | INR | 560 | 564.75 | 557 | 561.5 | 56.15 | +7.25 (+1.31%) | 1,963 |
| 31 May 2016 | INR | 547 | 560 | 547 | 554.25 | 55.425 | +15.3 (+2.84%) | 7,356 |
| 30 May 2016 | INR | 545 | 555 | 536.05 | 538.95 | 53.895 | +0.3 (+0.06%) | 20,890 |
