| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2016 | INR | 579.8 | 586.9 | 562 | 565.5 | 565.5 | -3.35 (-0.59%) | 1,361,117 |
| 12 Jul 2016 | INR | 557.9 | 571.2 | 554.35 | 568.85 | 568.85 | +11.2 (+2.01%) | 648,440 |
| 11 Jul 2016 | INR | 551 | 558.35 | 550 | 557.65 | 557.65 | +10.85 (+1.98%) | 565,997 |
| 8 Jul 2016 | INR | 550.95 | 554.7 | 542 | 546.8 | 546.8 | -5.25 (-0.95%) | 145,457 |
| 7 Jul 2016 | INR | 560.5 | 565.5 | 550.35 | 552.05 | 552.05 | -8.35 (-1.49%) | 214,068 |
| 5 Jul 2016 | INR | 562.95 | 566.55 | 557.05 | 560.4 | 560.4 | -2.35 (-0.42%) | 188,930 |
| 4 Jul 2016 | INR | 550.4 | 564.65 | 549.35 | 562.75 | 562.75 | +13.4 (+2.44%) | 307,997 |
| 1 Jul 2016 | INR | 546.1 | 555 | 546.1 | 549.35 | 549.35 | +3.5 (+0.64%) | 191,775 |
| 30 Jun 2016 | INR | 555 | 556.05 | 543 | 545.85 | 545.85 | -6.25 (-1.13%) | 499,929 |
| 29 Jun 2016 | INR | 543 | 553.9 | 541.1 | 552.1 | 552.1 | +11.85 (+2.19%) | 453,945 |
| 28 Jun 2016 | INR | 526.9 | 543.5 | 522.3 | 540.25 | 540.25 | +16.1 (+3.07%) | 533,890 |
| 27 Jun 2016 | INR | 517.05 | 527.3 | 517.05 | 524.15 | 524.15 | +1.8 (+0.34%) | 128,718 |
| 24 Jun 2016 | INR | 517 | 524 | 502.45 | 522.35 | 522.35 | -1.3 (-0.25%) | 288,456 |
| 23 Jun 2016 | INR | 531 | 535 | 522.05 | 523.65 | 523.65 | -6.1 (-1.15%) | 329,283 |
| 22 Jun 2016 | INR | 535.65 | 538.8 | 527.2 | 529.75 | 529.75 | -7.05 (-1.31%) | 343,979 |
| 21 Jun 2016 | INR | 537.75 | 539.9 | 531.15 | 536.8 | 536.8 | +1.85 (+0.35%) | 176,851 |
| 20 Jun 2016 | INR | 525 | 536.25 | 522.95 | 534.95 | 534.95 | +6.2 (+1.17%) | 186,632 |
| 17 Jun 2016 | INR | 539.9 | 539.9 | 525.1 | 528.75 | 528.75 | -6.65 (-1.24%) | 370,230 |
| 16 Jun 2016 | INR | 543 | 544.1 | 533.35 | 535.4 | 535.4 | -7.55 (-1.39%) | 172,142 |
| 15 Jun 2016 | INR | 543.9 | 551 | 540 | 542.95 | 542.95 | +1.75 (+0.32%) | 198,500 |
| 14 Jun 2016 | INR | 543.2 | 546.3 | 536.6 | 541.2 | 541.2 | +1.45 (+0.27%) | 193,659 |
| 13 Jun 2016 | INR | 546.1 | 548.15 | 538 | 539.75 | 539.75 | -9.65 (-1.76%) | 289,177 |
| 10 Jun 2016 | INR | 556 | 560.5 | 546.9 | 549.4 | 549.4 | -6.55 (-1.18%) | 273,131 |
| 9 Jun 2016 | INR | 560 | 562.9 | 553 | 555.95 | 555.95 | -4.5 (-0.80%) | 141,558 |
| 8 Jun 2016 | INR | 555 | 563.9 | 551.7 | 560.45 | 560.45 | +8.25 (+1.49%) | 267,131 |
| 7 Jun 2016 | INR | 558 | 559.9 | 549.1 | 552.2 | 552.2 | -6.65 (-1.19%) | 205,529 |
| 6 Jun 2016 | INR | 558.8 | 563.95 | 553.4 | 558.85 | 558.85 | +0.05 (+0.01%) | 272,975 |
| 3 Jun 2016 | INR | 569 | 574 | 556.7 | 558.8 | 558.8 | -9.25 (-1.63%) | 374,537 |
| 2 Jun 2016 | INR | 568 | 573.6 | 564.35 | 568.05 | 568.05 | -1.9 (-0.33%) | 147,007 |
| 1 Jun 2016 | INR | 574 | 580.5 | 566 | 569.95 | 569.95 | -2.45 (-0.43%) | 293,462 |
