| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2016 | INR | 507.64 | 522.68 | 498.8 | 518.32 | 129.58 | +13.76 (+2.73%) | 195,320 |
| 13 Apr 2016 | INR | 507.64 | 509.04 | 502.84 | 504.56 | 126.14 | +0.64 (+0.13%) | 66,740 |
| 12 Apr 2016 | INR | 489.36 | 506 | 489.36 | 503.92 | 125.98 | +11.88 (+2.41%) | 71,160 |
| 11 Apr 2016 | INR | 496.12 | 499.96 | 489.6 | 492.04 | 123.01 | -7.84 (-1.57%) | 41,960 |
| 8 Apr 2016 | INR | 500.84 | 504.72 | 495.16 | 499.88 | 124.97 | -0.96 (-0.19%) | 26,240 |
| 7 Apr 2016 | INR | 497.56 | 504.76 | 495.6 | 500.84 | 125.21 | +8.12 (+1.65%) | 66,490 |
| 6 Apr 2016 | INR | 517.2 | 517.2 | 485.4 | 492.72 | 123.18 | +8.88 (+1.84%) | 157,040 |
| 5 Apr 2016 | INR | 506.68 | 509.48 | 477.52 | 483.84 | 120.96 | -22.28 (-4.40%) | 95,550 |
| 4 Apr 2016 | INR | 504.6 | 511.44 | 493.88 | 506.12 | 126.53 | +4.04 (+0.80%) | 113,800 |
| 1 Apr 2016 | INR | 498 | 504.76 | 497.08 | 502.08 | 125.52 | +8.4 (+1.70%) | 45,190 |
| 31 Mar 2016 | INR | 505.24 | 511.4 | 488.8 | 493.68 | 123.42 | -10.72 (-2.13%) | 103,020 |
| 30 Mar 2016 | INR | 488.48 | 514.32 | 484.64 | 504.4 | 126.1 | +20.64 (+4.27%) | 618,620 |
| 29 Mar 2016 | INR | 453.04 | 493.24 | 444.4 | 483.76 | 120.94 | +32.08 (+7.10%) | 311,530 |
| 28 Mar 2016 | INR | 455.92 | 458.76 | 446.32 | 451.68 | 112.92 | +4.72 (+1.06%) | 111,440 |
| 23 Mar 2016 | INR | 450.16 | 474.12 | 441.88 | 446.96 | 111.74 | -0.88 (-0.20%) | 47,140 |
| 22 Mar 2016 | INR | 457.88 | 460.68 | 445.4 | 447.84 | 111.96 | -7.12 (-1.56%) | 40,850 |
| 21 Mar 2016 | INR | 446.32 | 461.76 | 446.32 | 454.96 | 113.74 | +2.08 (+0.46%) | 139,280 |
| 18 Mar 2016 | INR | 457.32 | 457.32 | 444.4 | 452.88 | 113.22 | +0.24 (+0.05%) | 31,800 |
| 17 Mar 2016 | INR | 470 | 470.8 | 451.16 | 452.64 | 113.16 | -14.68 (-3.14%) | 103,020 |
| 16 Mar 2016 | INR | 475.52 | 476.84 | 465.52 | 467.32 | 116.83 | -7.64 (-1.61%) | 47,230 |
| 15 Mar 2016 | INR | 469.32 | 477.28 | 469.32 | 474.96 | 118.74 | +3.32 (+0.70%) | 88,420 |
| 14 Mar 2016 | INR | 465.56 | 474.12 | 457.52 | 471.64 | 117.91 | +8.28 (+1.79%) | 201,330 |
| 11 Mar 2016 | INR | 453.92 | 465.48 | 445.88 | 463.36 | 115.84 | +12.12 (+2.69%) | 110,050 |
| 10 Mar 2016 | INR | 452.08 | 456.56 | 448.24 | 451.24 | 112.81 | -0.16 (-0.04%) | 84,810 |
| 9 Mar 2016 | INR | 463.56 | 463.56 | 448.28 | 451.4 | 112.85 | -11.88 (-2.56%) | 96,020 |
| 8 Mar 2016 | INR | 467.88 | 472.12 | 460.72 | 463.28 | 115.82 | -3.6 (-0.77%) | 85,340 |
| 4 Mar 2016 | INR | 459.72 | 476.44 | 459.72 | 466.88 | 116.72 | +7.24 (+1.58%) | 106,290 |
| 3 Mar 2016 | INR | 447.52 | 463.56 | 447.52 | 459.64 | 114.91 | +12.12 (+2.71%) | 97,960 |
| 2 Mar 2016 | INR | 434.84 | 454 | 431.04 | 447.52 | 111.88 | +24.92 (+5.90%) | 139,540 |
| 1 Mar 2016 | INR | 408.84 | 423.72 | 408 | 422.6 | 105.65 | +14.6 (+3.58%) | 139,080 |
