| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 789 | 790.7 | 779.55 | 786.8 | 786.8 | +8.65 (+1.11%) | 134,183 |
| 8 Jul 2016 | INR | 769.9 | 780 | 769.9 | 778.15 | 778.15 | +15.05 (+1.97%) | 147,702 |
| 7 Jul 2016 | INR | 775 | 778.1 | 760.8 | 763.1 | 763.1 | -6.05 (-0.79%) | 118,063 |
| 5 Jul 2016 | INR | 759 | 772.5 | 747.2 | 769.15 | 769.15 | +11.8 (+1.56%) | 114,568 |
| 4 Jul 2016 | INR | 750 | 761.85 | 750 | 757.35 | 757.35 | +12.35 (+1.66%) | 116,794 |
| 1 Jul 2016 | INR | 744 | 752.5 | 742.8 | 745 | 745 | +1.6 (+0.22%) | 91,977 |
| 30 Jun 2016 | INR | 744 | 748.35 | 740.05 | 743.4 | 743.4 | +6.3 (+0.85%) | 101,327 |
| 29 Jun 2016 | INR | 735.1 | 741.95 | 732.7 | 737.1 | 737.1 | +7.05 (+0.97%) | 98,652 |
| 28 Jun 2016 | INR | 725 | 734.4 | 725 | 730.05 | 730.05 | +7.2 (+1.00%) | 81,671 |
| 27 Jun 2016 | INR | 707.9 | 725.7 | 700.6 | 722.85 | 722.85 | +22.6 (+3.23%) | 168,649 |
| 24 Jun 2016 | INR | 710 | 710 | 665.35 | 700.25 | 700.25 | -26.05 (-3.59%) | 382,376 |
| 23 Jun 2016 | INR | 721.05 | 729.45 | 719.2 | 726.3 | 726.3 | +5.45 (+0.76%) | 87,188 |
| 22 Jun 2016 | INR | 727.5 | 735 | 714.45 | 720.85 | 720.85 | -1.2 (-0.17%) | 146,290 |
| 21 Jun 2016 | INR | 746 | 746.45 | 720 | 722.05 | 722.05 | -16.4 (-2.22%) | 159,755 |
| 20 Jun 2016 | INR | 728 | 742 | 719.6 | 738.45 | 738.45 | +11.85 (+1.63%) | 122,096 |
| 17 Jun 2016 | INR | 743.95 | 743.95 | 723.1 | 726.6 | 726.6 | -9.95 (-1.35%) | 127,565 |
| 16 Jun 2016 | INR | 750 | 750 | 725.1 | 736.55 | 736.55 | -5.85 (-0.79%) | 133,697 |
| 15 Jun 2016 | INR | 755 | 755 | 740.75 | 742.4 | 742.4 | -7.7 (-1.03%) | 108,491 |
| 14 Jun 2016 | INR | 759.9 | 759.9 | 746.45 | 750.1 | 750.1 | +0.55 (+0.07%) | 78,054 |
| 13 Jun 2016 | INR | 740 | 753.6 | 731 | 749.55 | 749.55 | +4.65 (+0.62%) | 158,288 |
| 10 Jun 2016 | INR | 749.95 | 754.25 | 736.8 | 744.9 | 744.9 | -7.15 (-0.95%) | 144,944 |
| 9 Jun 2016 | INR | 773 | 775.05 | 741.85 | 752.05 | 752.05 | -21.75 (-2.81%) | 121,911 |
| 8 Jun 2016 | INR | 776.95 | 778.5 | 767 | 773.8 | 773.8 | +0.9 (+0.12%) | 66,709 |
| 7 Jun 2016 | INR | 780.05 | 786 | 770 | 772.9 | 772.9 | -6.4 (-0.82%) | 96,060 |
| 6 Jun 2016 | INR | 799 | 799 | 775.1 | 779.3 | 779.3 | -10.05 (-1.27%) | 64,709 |
| 3 Jun 2016 | INR | 797 | 797.55 | 779.6 | 789.35 | 789.35 | -0.15 (-0.02%) | 89,732 |
| 2 Jun 2016 | INR | 795.8 | 795.8 | 778 | 789.5 | 789.5 | +0.25 (+0.03%) | 80,414 |
| 1 Jun 2016 | INR | 790 | 802.5 | 785 | 789.25 | 789.25 | +3.7 (+0.47%) | 127,205 |
| 31 May 2016 | INR | 772 | 795 | 761.1 | 785.55 | 785.55 | +31.1 (+4.12%) | 341,342 |
| 30 May 2016 | INR | 767.4 | 775.5 | 748 | 754.45 | 754.45 | -9.5 (-1.24%) | 135,868 |
