| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 583 | 590 | 575 | 585.15 | 585.15 | +1.4 (+0.24%) | 3,879 |
| 8 Jul 2016 | INR | 580 | 587.95 | 575 | 583.75 | 583.75 | -0.5 (-0.09%) | 816 |
| 7 Jul 2016 | INR | 578 | 588 | 570 | 584.25 | 584.25 | +4.2 (+0.72%) | 3,126 |
| 5 Jul 2016 | INR | 560 | 582 | 559.05 | 580.05 | 580.05 | +15.1 (+2.67%) | 1,623 |
| 4 Jul 2016 | INR | 568 | 570 | 560 | 564.95 | 564.95 | -4.55 (-0.80%) | 1,146 |
| 1 Jul 2016 | INR | 560 | 575.5 | 557.5 | 569.5 | 569.5 | +4.2 (+0.74%) | 2,030 |
| 30 Jun 2016 | INR | 565 | 569.8 | 545.55 | 565.3 | 565.3 | +5.35 (+0.96%) | 2,094 |
| 29 Jun 2016 | INR | 540 | 561 | 538.55 | 559.95 | 559.95 | +21.5 (+3.99%) | 1,962 |
| 28 Jun 2016 | INR | 549.5 | 552 | 533 | 538.45 | 538.45 | -6.6 (-1.21%) | 1,277 |
| 27 Jun 2016 | INR | 535 | 549 | 534.9 | 545.05 | 545.05 | +6.3 (+1.17%) | 549 |
| 24 Jun 2016 | INR | 518 | 544.85 | 511 | 538.75 | 538.75 | +5.15 (+0.97%) | 3,009 |
| 23 Jun 2016 | INR | 527.4 | 538.5 | 527 | 533.6 | 533.6 | +3.1 (+0.58%) | 1,518 |
| 22 Jun 2016 | INR | 530.5 | 537 | 521.5 | 530.5 | 530.5 | -6.05 (-1.13%) | 1,565 |
| 21 Jun 2016 | INR | 531 | 538.3 | 523.5 | 536.55 | 536.55 | +3.4 (+0.64%) | 1,344 |
| 20 Jun 2016 | INR | 525 | 539.3 | 524.2 | 533.15 | 533.15 | +5.8 (+1.10%) | 1,130 |
| 17 Jun 2016 | INR | 530 | 530 | 523.55 | 527.35 | 527.35 | -4.15 (-0.78%) | 371 |
| 16 Jun 2016 | INR | 525 | 532 | 525 | 531.5 | 531.5 | +3.1 (+0.59%) | 103 |
| 15 Jun 2016 | INR | 526 | 531.5 | 515.1 | 528.4 | 528.4 | +4.95 (+0.95%) | 1,300 |
| 14 Jun 2016 | INR | 530.05 | 533.5 | 520.25 | 523.45 | 523.45 | -11.45 (-2.14%) | 435 |
| 13 Jun 2016 | INR | 535.65 | 539 | 532 | 534.9 | 534.9 | -3.6 (-0.67%) | 405 |
| 10 Jun 2016 | INR | 536.2 | 538.5 | 536 | 538.5 | 538.5 | +1.5 (+0.28%) | 338 |
| 9 Jun 2016 | INR | 538.05 | 542 | 536 | 537 | 537 | -6.55 (-1.21%) | 1,892 |
| 8 Jun 2016 | INR | 540 | 548.45 | 537 | 543.55 | 543.55 | +3.1 (+0.57%) | 688 |
| 7 Jun 2016 | INR | 542 | 544.7 | 538 | 540.45 | 540.45 | +0.85 (+0.16%) | 522 |
| 6 Jun 2016 | INR | 535 | 540 | 535 | 539.6 | 539.6 | -4.4 (-0.81%) | 1,046 |
| 3 Jun 2016 | INR | 536.1 | 544 | 536 | 544 | 544 | +8.25 (+1.54%) | 1,510 |
| 2 Jun 2016 | INR | 544 | 544 | 535.1 | 535.75 | 535.75 | -5.85 (-1.08%) | 420 |
| 1 Jun 2016 | INR | 545 | 549.95 | 540 | 541.6 | 541.6 | -3.55 (-0.65%) | 272 |
| 31 May 2016 | INR | 540 | 547.85 | 533 | 545.15 | 545.15 | -1.8 (-0.33%) | 1,679 |
| 30 May 2016 | INR | 535 | 550 | 520 | 546.95 | 546.95 | +9.85 (+1.83%) | 2,012 |
