| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2016 | INR | 5,555 | 5,560 | 5,506 | 5,520.9 | 2,760.45 | +2.6 (+0.05%) | 202 |
| 11 Jul 2016 | INR | 5,555 | 5,584.55 | 5,509 | 5,518.3 | 2,759.15 | -19.55 (-0.35%) | 574 |
| 8 Jul 2016 | INR | 5,580 | 5,580 | 5,506 | 5,537.85 | 2,768.925 | -3.1 (-0.06%) | 579 |
| 7 Jul 2016 | INR | 5,553.95 | 5,610 | 5,525 | 5,540.95 | 2,770.475 | +7.6 (+0.14%) | 668 |
| 5 Jul 2016 | INR | 5,548.2 | 5,718.55 | 5,490 | 5,533.35 | 2,766.675 | -14.85 (-0.27%) | 1,590 |
| 4 Jul 2016 | INR | 5,567.8 | 5,645 | 5,513 | 5,548.2 | 2,774.1 | +2.75 (+0.05%) | 907 |
| 1 Jul 2016 | INR | 5,602.35 | 5,670 | 5,510 | 5,545.45 | 2,772.725 | -51.95 (-0.93%) | 625 |
| 30 Jun 2016 | INR | 5,650 | 5,706.15 | 5,575 | 5,597.4 | 2,798.7 | -10.2 (-0.18%) | 1,065 |
| 29 Jun 2016 | INR | 5,345 | 5,758.35 | 5,345 | 5,607.6 | 2,803.8 | +298 (+5.61%) | 5,233 |
| 28 Jun 2016 | INR | 5,320.05 | 5,374.95 | 5,299.9 | 5,309.6 | 2,654.8 | -1.6 (-0.03%) | 3,491 |
| 27 Jun 2016 | INR | 5,309.95 | 5,439.95 | 5,240 | 5,311.2 | 2,655.6 | +22.05 (+0.42%) | 825 |
| 24 Jun 2016 | INR | 5,346.05 | 5,364.95 | 5,220 | 5,289.15 | 2,644.575 | -137.3 (-2.53%) | 1,631 |
| 23 Jun 2016 | INR | 5,496.85 | 5,496.85 | 5,420 | 5,426.45 | 2,713.225 | -78.7 (-1.43%) | 574 |
| 22 Jun 2016 | INR | 5,530 | 5,555.3 | 5,484 | 5,505.15 | 2,752.575 | -25.95 (-0.47%) | 3,079 |
| 21 Jun 2016 | INR | 5,556.05 | 5,577 | 5,510.8 | 5,531.1 | 2,765.55 | -15.4 (-0.28%) | 305 |
| 20 Jun 2016 | INR | 5,555.55 | 5,613.4 | 5,520 | 5,546.5 | 2,773.25 | -23.15 (-0.42%) | 830 |
| 17 Jun 2016 | INR | 5,681 | 5,690 | 5,556 | 5,569.65 | 2,784.825 | -50.9 (-0.91%) | 762 |
| 16 Jun 2016 | INR | 5,700 | 5,700 | 5,616 | 5,620.55 | 2,810.275 | -41.75 (-0.74%) | 487 |
| 15 Jun 2016 | INR | 5,663.6 | 5,736 | 5,650 | 5,662.3 | 2,831.15 | +3.6 (+0.06%) | 1,126 |
| 14 Jun 2016 | INR | 5,660 | 5,755 | 5,642.05 | 5,658.7 | 2,829.35 | +2.55 (+0.05%) | 415 |
| 13 Jun 2016 | INR | 5,640 | 5,698.65 | 5,620 | 5,656.15 | 2,828.075 | -29.6 (-0.52%) | 525 |
| 10 Jun 2016 | INR | 5,775 | 5,780 | 5,670 | 5,685.75 | 2,842.875 | -47.9 (-0.84%) | 872 |
| 9 Jun 2016 | INR | 5,731.15 | 5,900 | 5,717 | 5,733.65 | 2,866.825 | -12.2 (-0.21%) | 1,804 |
| 8 Jun 2016 | INR | 5,774.05 | 5,800 | 5,730 | 5,745.85 | 2,872.925 | -39.55 (-0.68%) | 299 |
| 7 Jun 2016 | INR | 5,780.65 | 5,850 | 5,770 | 5,785.4 | 2,892.7 | -13.45 (-0.23%) | 492 |
| 6 Jun 2016 | INR | 5,830 | 5,830 | 5,780 | 5,798.85 | 2,899.425 | +16.45 (+0.28%) | 142 |
| 3 Jun 2016 | INR | 5,801.05 | 5,955.55 | 5,771.4 | 5,782.4 | 2,891.2 | -20.4 (-0.35%) | 599 |
| 2 Jun 2016 | INR | 5,830 | 5,899 | 5,791 | 5,802.8 | 2,901.4 | -21.2 (-0.36%) | 710 |
| 1 Jun 2016 | INR | 5,876.3 | 5,893 | 5,800 | 5,824 | 2,912 | -10.15 (-0.17%) | 645 |
| 31 May 2016 | INR | 6,000 | 6,013 | 5,814.1 | 5,834.15 | 2,917.075 | -180.75 (-3.01%) | 1,098 |
