| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2016 | INR | 600 | 604.7 | 585 | 601.7 | 601.7 | -1.45 (-0.24%) | 2,816 |
| 7 Jul 2016 | INR | 606 | 609 | 534 | 603.15 | 603.15 | +4.2 (+0.70%) | 7,240 |
| 5 Jul 2016 | INR | 630 | 630 | 595 | 598.95 | 598.95 | +21.5 (+3.72%) | 17,714 |
| 4 Jul 2016 | INR | 570 | 584.85 | 559.5 | 577.45 | 577.45 | +15.45 (+2.75%) | 6,202 |
| 1 Jul 2016 | INR | 569.5 | 569.7 | 562 | 562 | 562 | -2.95 (-0.52%) | 23 |
| 30 Jun 2016 | INR | 555 | 569 | 546.55 | 564.95 | 564.95 | +5.15 (+0.92%) | 836 |
| 29 Jun 2016 | INR | 559.8 | 559.8 | 559.8 | 559.8 | 559.8 | +1 (+0.18%) | 10 |
| 28 Jun 2016 | INR | 565 | 565.5 | 550 | 558.8 | 558.8 | +2.8 (+0.50%) | 946 |
| 27 Jun 2016 | INR | 560 | 567 | 552 | 556 | 556 | +2 (+0.36%) | 106,108 |
| 24 Jun 2016 | INR | 551.8 | 559.8 | 532.75 | 554 | 554 | +5.85 (+1.07%) | 293 |
| 23 Jun 2016 | INR | 541.7 | 555 | 538.95 | 548.15 | 548.15 | +10.75 (+2.00%) | 312 |
| 22 Jun 2016 | INR | 540 | 540 | 525.15 | 537.4 | 537.4 | -2.6 (-0.48%) | 193 |
| 21 Jun 2016 | INR | 535.5 | 540 | 532.5 | 540 | 540 | +3 (+0.56%) | 6 |
| 20 Jun 2016 | INR | 545 | 548.45 | 535.5 | 537 | 537 | -3 (-0.56%) | 7 |
| 17 Jun 2016 | INR | 540 | 540 | 540 | 540 | 540 | 0.0 (0.0%) | 0 |
| 16 Jun 2016 | INR | 540 | 540 | 540 | 540 | 540 | -2.5 (-0.46%) | 426 |
| 15 Jun 2016 | INR | 540 | 550 | 530 | 542.5 | 542.5 | +1.3 (+0.24%) | 3,829 |
| 14 Jun 2016 | INR | 545 | 545 | 534.5 | 541.2 | 541.2 | +3 (+0.56%) | 94 |
| 13 Jun 2016 | INR | 533 | 552 | 533 | 538.2 | 538.2 | -1 (-0.19%) | 1,674 |
| 10 Jun 2016 | INR | 538.5 | 540 | 522.1 | 539.2 | 539.2 | -3.8 (-0.70%) | 1,074 |
| 9 Jun 2016 | INR | 537.45 | 543 | 537.45 | 543 | 543 | -1.2 (-0.22%) | 4 |
| 8 Jun 2016 | INR | 545 | 545 | 535 | 544.2 | 544.2 | +3.55 (+0.66%) | 241 |
| 7 Jun 2016 | INR | 540 | 544 | 535 | 540.65 | 540.65 | +0.2 (+0.04%) | 99 |
| 6 Jun 2016 | INR | 535 | 547.8 | 531 | 540.45 | 540.45 | +8.6 (+1.62%) | 385 |
| 3 Jun 2016 | INR | 533 | 539.45 | 530 | 531.85 | 531.85 | -7.15 (-1.33%) | 449 |
| 2 Jun 2016 | INR | 540 | 545 | 535 | 539 | 539 | -1.5 (-0.28%) | 852 |
| 1 Jun 2016 | INR | 540 | 549 | 525 | 540.5 | 540.5 | +0.65 (+0.12%) | 361 |
| 31 May 2016 | INR | 535.1 | 542.4 | 530 | 539.85 | 539.85 | +4.75 (+0.89%) | 710 |
| 30 May 2016 | INR | 579 | 579 | 528 | 535.1 | 535.1 | -8.9 (-1.64%) | 613 |
| 27 May 2016 | INR | 540 | 552.5 | 535 | 544 | 544 | +17.1 (+3.25%) | 241 |
