| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2016 | INR | 423 | 423.95 | 408.75 | 411.6 | 411.6 | -8.95 (-2.13%) | 190,900 |
| 11 Jul 2016 | INR | 420 | 424 | 415.55 | 420.55 | 420.55 | +8.1 (+1.96%) | 170,190 |
| 8 Jul 2016 | INR | 417.9 | 419.6 | 407.6 | 412.45 | 412.45 | -4.8 (-1.15%) | 213,852 |
| 7 Jul 2016 | INR | 426.6 | 430.95 | 415.1 | 417.25 | 417.25 | -9.35 (-2.19%) | 369,127 |
| 5 Jul 2016 | INR | 420.5 | 429.2 | 420 | 426.6 | 426.6 | +9.3 (+2.23%) | 477,389 |
| 4 Jul 2016 | INR | 403.5 | 420.9 | 402 | 417.3 | 417.3 | +19.3 (+4.85%) | 685,258 |
| 1 Jul 2016 | INR | 402.5 | 407.9 | 396.15 | 398 | 398 | -1.6 (-0.40%) | 256,371 |
| 30 Jun 2016 | INR | 404.9 | 414.75 | 397.2 | 399.6 | 399.6 | -0.05 (-0.01%) | 660,315 |
| 29 Jun 2016 | INR | 380 | 407.4 | 379.4 | 399.65 | 399.65 | +22.45 (+5.95%) | 1,291,408 |
| 28 Jun 2016 | INR | 380.5 | 384 | 376 | 377.2 | 377.2 | -1.55 (-0.41%) | 198,692 |
| 27 Jun 2016 | INR | 373 | 387.5 | 373 | 378.75 | 378.75 | +5.35 (+1.43%) | 351,578 |
| 24 Jun 2016 | INR | 360 | 377.45 | 341.7 | 373.4 | 373.4 | +0.55 (+0.15%) | 750,198 |
| 23 Jun 2016 | INR | 370 | 377.1 | 364.65 | 372.85 | 372.85 | +4 (+1.08%) | 273,312 |
| 22 Jun 2016 | INR | 372.8 | 380 | 367.45 | 368.85 | 368.85 | -2.05 (-0.55%) | 346,624 |
| 21 Jun 2016 | INR | 379.7 | 381.5 | 368.15 | 370.9 | 370.9 | -5.05 (-1.34%) | 273,234 |
| 20 Jun 2016 | INR | 371.2 | 382.85 | 367.5 | 375.95 | 375.95 | -0.05 (-0.01%) | 416,120 |
| 17 Jun 2016 | INR | 382 | 386.5 | 372.55 | 376 | 376 | -2.1 (-0.56%) | 357,741 |
| 16 Jun 2016 | INR | 378.4 | 391.15 | 372.35 | 378.1 | 378.1 | -13 (-3.32%) | 915,797 |
| 15 Jun 2016 | INR | 381.7 | 397.7 | 380.4 | 391.1 | 391.1 | +13.45 (+3.56%) | 1,159,639 |
| 14 Jun 2016 | INR | 363 | 388.5 | 360.65 | 377.65 | 377.65 | +16.15 (+4.47%) | 1,262,605 |
| 13 Jun 2016 | INR | 362.3 | 369.2 | 358.5 | 361.5 | 361.5 | -5.4 (-1.47%) | 437,963 |
| 10 Jun 2016 | INR | 365 | 379.8 | 363.25 | 366.9 | 366.9 | +1.65 (+0.45%) | 915,735 |
| 9 Jun 2016 | INR | 362.2 | 369.2 | 358.4 | 365.25 | 365.25 | +4.2 (+1.16%) | 675,607 |
| 8 Jun 2016 | INR | 357 | 364.75 | 354.5 | 361.05 | 361.05 | +6.95 (+1.96%) | 854,974 |
| 7 Jun 2016 | INR | 346.8 | 371 | 345 | 354.1 | 354.1 | +11.1 (+3.24%) | 1,836,853 |
| 6 Jun 2016 | INR | 387.3 | 387.5 | 328.2 | 343 | 343 | -39.95 (-10.43%) | 2,671,300 |
| 3 Jun 2016 | INR | 336.9 | 399.5 | 336.9 | 382.95 | 382.95 | +50 (+15.02%) | 3,592,917 |
| 2 Jun 2016 | INR | 315 | 338.4 | 312.4 | 332.95 | 332.95 | +19.45 (+6.20%) | 885,585 |
| 1 Jun 2016 | INR | 317.5 | 324.75 | 311.5 | 313.5 | 313.5 | -3.1 (-0.98%) | 583,728 |
| 31 May 2016 | INR | 315.1 | 322 | 307 | 316.6 | 316.6 | +2.9 (+0.92%) | 749,181 |
