| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2016 | INR | 510.6 | 514.32 | 506.68 | 511.36 | 127.84 | +0.32 (+0.06%) | 24,480 |
| 12 Jul 2016 | INR | 512.64 | 518.16 | 508.6 | 511.04 | 127.76 | -3.24 (-0.63%) | 84,260 |
| 11 Jul 2016 | INR | 511.44 | 522.96 | 507.64 | 514.28 | 128.57 | +2.96 (+0.58%) | 380,680 |
| 8 Jul 2016 | INR | 517.16 | 517.16 | 499.88 | 511.32 | 127.83 | -3.44 (-0.67%) | 120,150 |
| 7 Jul 2016 | INR | 522 | 523.92 | 512.68 | 514.76 | 128.69 | -0.68 (-0.13%) | 331,800 |
| 5 Jul 2016 | INR | 517.2 | 522 | 512.4 | 515.44 | 128.86 | +1.8 (+0.35%) | 251,540 |
| 4 Jul 2016 | INR | 506.6 | 521.04 | 504.76 | 513.64 | 128.41 | +9.48 (+1.88%) | 98,120 |
| 1 Jul 2016 | INR | 498.52 | 506.68 | 498.52 | 504.16 | 126.04 | +5.6 (+1.12%) | 75,040 |
| 30 Jun 2016 | INR | 503.88 | 512.4 | 497.08 | 498.56 | 124.64 | -3.64 (-0.72%) | 64,900 |
| 29 Jun 2016 | INR | 478.2 | 516.92 | 478.2 | 502.2 | 125.55 | +24.04 (+5.03%) | 239,250 |
| 28 Jun 2016 | INR | 483.72 | 485.48 | 475.96 | 478.16 | 119.54 | -6.24 (-1.29%) | 58,460 |
| 27 Jun 2016 | INR | 477.08 | 487.52 | 476 | 484.4 | 121.1 | +7.32 (+1.53%) | 46,480 |
| 24 Jun 2016 | INR | 469.32 | 479.64 | 460.72 | 477.08 | 119.27 | -2.32 (-0.48%) | 85,460 |
| 23 Jun 2016 | INR | 478.84 | 483.68 | 476 | 479.4 | 119.85 | -2.88 (-0.60%) | 37,600 |
| 22 Jun 2016 | INR | 483.68 | 483.68 | 477.16 | 482.28 | 120.57 | +2.28 (+0.47%) | 37,970 |
| 21 Jun 2016 | INR | 474.12 | 487.16 | 474.12 | 480 | 120 | +1.24 (+0.26%) | 53,940 |
| 20 Jun 2016 | INR | 474.96 | 484.24 | 464.52 | 478.76 | 119.69 | +2.44 (+0.51%) | 70,850 |
| 17 Jun 2016 | INR | 484.12 | 487.52 | 474.16 | 476.32 | 119.08 | -4.16 (-0.87%) | 56,890 |
| 16 Jun 2016 | INR | 480.8 | 486.6 | 477.08 | 480.48 | 120.12 | -0.28 (-0.06%) | 356,600 |
| 15 Jun 2016 | INR | 479.56 | 483.16 | 476.92 | 480.76 | 120.19 | +3.4 (+0.71%) | 33,750 |
| 14 Jun 2016 | INR | 481.72 | 484.64 | 474.28 | 477.36 | 119.34 | -0.8 (-0.17%) | 41,760 |
| 13 Jun 2016 | INR | 475.12 | 482.72 | 474.52 | 478.16 | 119.54 | +0.36 (+0.08%) | 40,260 |
| 10 Jun 2016 | INR | 480.36 | 481.76 | 474.24 | 477.8 | 119.45 | +0.4 (+0.08%) | 44,240 |
| 9 Jun 2016 | INR | 491.2 | 491.28 | 475.36 | 477.4 | 119.35 | -9.84 (-2.02%) | 131,850 |
| 8 Jun 2016 | INR | 488.8 | 496.12 | 485.6 | 487.24 | 121.81 | -4.28 (-0.87%) | 208,260 |
| 7 Jun 2016 | INR | 497.8 | 499.88 | 491.16 | 491.52 | 122.88 | -1.08 (-0.22%) | 48,210 |
| 6 Jun 2016 | INR | 482.72 | 495.12 | 482.72 | 492.6 | 123.15 | +5.32 (+1.09%) | 58,780 |
| 3 Jun 2016 | INR | 489.44 | 492.2 | 485.64 | 487.28 | 121.82 | -2.24 (-0.46%) | 86,110 |
| 2 Jun 2016 | INR | 496.8 | 500.88 | 480.8 | 489.52 | 122.38 | -7.28 (-1.47%) | 80,220 |
| 1 Jun 2016 | INR | 494.68 | 501.88 | 493.64 | 496.8 | 124.2 | -0.64 (-0.13%) | 28,390 |
