| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 608.65 | 610.05 | 595.05 | 596.35 | 596.35 | -2.55 (-0.43%) | 23,744 |
| 8 Jul 2016 | INR | 582.3 | 624 | 576.3 | 598.9 | 598.9 | +18.8 (+3.24%) | 93,613 |
| 7 Jul 2016 | INR | 588 | 590 | 577.2 | 580.1 | 580.1 | +3.1 (+0.54%) | 11,979 |
| 5 Jul 2016 | INR | 583.95 | 594.65 | 573.05 | 577 | 577 | -2.45 (-0.42%) | 30,523 |
| 4 Jul 2016 | INR | 580.2 | 587.15 | 577 | 579.45 | 579.45 | -2.25 (-0.39%) | 14,646 |
| 1 Jul 2016 | INR | 579.95 | 590.6 | 578.3 | 581.7 | 581.7 | +8.1 (+1.41%) | 23,756 |
| 30 Jun 2016 | INR | 547.35 | 595 | 547.35 | 573.6 | 573.6 | +26.65 (+4.87%) | 142,089 |
| 29 Jun 2016 | INR | 547 | 551.95 | 545.45 | 546.95 | 546.95 | +6.35 (+1.17%) | 6,198 |
| 28 Jun 2016 | INR | 547 | 549 | 540 | 540.6 | 540.6 | -5.2 (-0.95%) | 3,972 |
| 27 Jun 2016 | INR | 545 | 549.05 | 540.1 | 545.8 | 545.8 | +1.3 (+0.24%) | 10,752 |
| 24 Jun 2016 | INR | 525 | 555.6 | 517.9 | 544.5 | 544.5 | +7.2 (+1.34%) | 10,504 |
| 23 Jun 2016 | INR | 537 | 539.75 | 534.2 | 537.3 | 537.3 | +2.1 (+0.39%) | 4,784 |
| 22 Jun 2016 | INR | 547 | 547 | 532.35 | 535.2 | 535.2 | -6.7 (-1.24%) | 5,681 |
| 21 Jun 2016 | INR | 534.7 | 544.75 | 531.9 | 541.9 | 541.9 | +15 (+2.85%) | 13,355 |
| 20 Jun 2016 | INR | 528.3 | 533.6 | 526 | 526.9 | 526.9 | -2.05 (-0.39%) | 14,453 |
| 17 Jun 2016 | INR | 538.2 | 539 | 525 | 528.95 | 528.95 | -4.15 (-0.78%) | 139,037 |
| 16 Jun 2016 | INR | 549.95 | 549.95 | 531.55 | 533.1 | 533.1 | -11.4 (-2.09%) | 8,618 |
| 15 Jun 2016 | INR | 550.7 | 555.7 | 539.65 | 544.5 | 544.5 | -6.95 (-1.26%) | 6,308 |
| 14 Jun 2016 | INR | 562.25 | 562.25 | 550 | 551.45 | 551.45 | -7.15 (-1.28%) | 5,307 |
| 13 Jun 2016 | INR | 557 | 564 | 553 | 558.6 | 558.6 | -3.4 (-0.60%) | 8,727 |
| 10 Jun 2016 | INR | 559.1 | 563.9 | 550.65 | 562 | 562 | +5.35 (+0.96%) | 5,413 |
| 9 Jun 2016 | INR | 560.85 | 560.85 | 551.2 | 556.65 | 556.65 | -4.2 (-0.75%) | 7,332 |
| 8 Jun 2016 | INR | 557.5 | 562.15 | 555 | 560.85 | 560.85 | +4 (+0.72%) | 4,966 |
| 7 Jun 2016 | INR | 554.55 | 560.9 | 549.8 | 556.85 | 556.85 | -1.25 (-0.22%) | 3,375 |
| 6 Jun 2016 | INR | 557.5 | 560 | 553 | 558.1 | 558.1 | +2.85 (+0.51%) | 4,801 |
| 3 Jun 2016 | INR | 565 | 567.55 | 554 | 555.25 | 555.25 | -4.1 (-0.73%) | 13,778 |
| 2 Jun 2016 | INR | 544 | 564 | 544 | 559.35 | 559.35 | +15.9 (+2.93%) | 21,722 |
| 1 Jun 2016 | INR | 539.25 | 546.65 | 533 | 543.45 | 543.45 | +8.4 (+1.57%) | 11,685 |
| 31 May 2016 | INR | 531.6 | 538 | 523 | 535.05 | 535.05 | +3.9 (+0.73%) | 75,116 |
| 30 May 2016 | INR | 545.7 | 547.9 | 528.8 | 531.15 | 531.15 | -12.25 (-2.25%) | 8,706 |
