| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2016 | INR | 467.28 | 468.96 | 455.15 | 456.86 | 456.86 | -7.76 (-1.67%) | 765,591 |
| 11 Jul 2016 | INR | 471.02 | 475.49 | 461.82 | 464.62 | 464.62 | -4.47 (-0.95%) | 536,097 |
| 8 Jul 2016 | INR | 470.75 | 473.36 | 466.42 | 469.09 | 469.09 | -0.01 (0.0%) | 352,325 |
| 7 Jul 2016 | INR | 469.15 | 476.56 | 467.23 | 469.1 | 469.1 | +0.46 (+0.10%) | 642,300 |
| 5 Jul 2016 | INR | 464.53 | 472.96 | 462.45 | 468.64 | 468.64 | +4.11 (+0.88%) | 430,150 |
| 4 Jul 2016 | INR | 467.74 | 470.4 | 463.58 | 464.53 | 464.53 | -2.46 (-0.53%) | 297,500 |
| 1 Jul 2016 | INR | 456.64 | 473.28 | 454.58 | 466.99 | 466.99 | +9.21 (+2.01%) | 639,913 |
| 30 Jun 2016 | INR | 465.09 | 470.37 | 454.26 | 457.78 | 457.78 | -6.57 (-1.41%) | 963,016 |
| 29 Jun 2016 | INR | 443.23 | 465.94 | 441.12 | 464.35 | 464.35 | +22.35 (+5.06%) | 694,597 |
| 28 Jun 2016 | INR | 434.24 | 445.52 | 434.24 | 442 | 442 | +8.3 (+1.91%) | 382,959 |
| 27 Jun 2016 | INR | 434.9 | 444 | 431.23 | 433.7 | 433.7 | -1.2 (-0.28%) | 545,119 |
| 24 Jun 2016 | INR | 428.72 | 438.7 | 422.62 | 434.9 | 434.9 | +2.32 (+0.54%) | 359,400 |
| 23 Jun 2016 | INR | 430.16 | 436.8 | 422.48 | 432.58 | 432.58 | +5.19 (+1.21%) | 456,144 |
| 22 Jun 2016 | INR | 421.82 | 431.97 | 421.82 | 427.39 | 427.39 | +1.29 (+0.30%) | 408,391 |
| 21 Jun 2016 | INR | 429.5 | 439.04 | 424.38 | 426.1 | 426.1 | -2.94 (-0.69%) | 626,928 |
| 20 Jun 2016 | INR | 420.69 | 437.74 | 420.69 | 429.04 | 429.04 | +5.15 (+1.21%) | 566,959 |
| 17 Jun 2016 | INR | 431.97 | 433.6 | 422.4 | 423.89 | 423.89 | -6.93 (-1.61%) | 351,988 |
| 16 Jun 2016 | INR | 432 | 433.6 | 428.5 | 430.82 | 430.82 | -1.02 (-0.24%) | 247,244 |
| 15 Jun 2016 | INR | 430.4 | 434.7 | 427.54 | 431.84 | 431.84 | +3.07 (+0.72%) | 344,175 |
| 14 Jun 2016 | INR | 437.76 | 440 | 423.36 | 428.77 | 428.77 | -6.29 (-1.45%) | 227,866 |
| 13 Jun 2016 | INR | 430.08 | 438.62 | 430.05 | 435.06 | 435.06 | +1.14 (+0.26%) | 256,491 |
| 10 Jun 2016 | INR | 435.2 | 439.54 | 432.96 | 433.92 | 433.92 | -0.32 (-0.07%) | 228,684 |
| 9 Jun 2016 | INR | 437.12 | 440.96 | 432.4 | 434.24 | 434.24 | -2.06 (-0.47%) | 389,003 |
| 8 Jun 2016 | INR | 436.4 | 439.68 | 432.34 | 436.3 | 436.3 | +4.41 (+1.02%) | 784,994 |
| 7 Jun 2016 | INR | 430.02 | 433.6 | 428.45 | 431.89 | 431.89 | +5.51 (+1.29%) | 351,394 |
| 6 Jun 2016 | INR | 436.38 | 436.38 | 424.83 | 426.38 | 426.38 | -6.36 (-1.47%) | 389,966 |
| 3 Jun 2016 | INR | 448 | 448 | 432.32 | 432.74 | 432.74 | -10.84 (-2.44%) | 326,509 |
| 2 Jun 2016 | INR | 453.87 | 453.87 | 441.66 | 443.58 | 443.58 | -7.06 (-1.57%) | 316,919 |
| 1 Jun 2016 | INR | 460.48 | 461.76 | 448.64 | 450.64 | 450.64 | -9.86 (-2.14%) | 222,638 |
| 31 May 2016 | INR | 462.4 | 468.78 | 454.4 | 460.5 | 460.5 | +0.8 (+0.17%) | 1,590,309 |
