| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2016 | INR | 450 | 459.9 | 445.15 | 454.6 | 90.92 | -0.3 (-0.07%) | 172,070 |
| 12 Jul 2016 | INR | 453.7 | 459.9 | 445.05 | 454.9 | 90.98 | +3.95 (+0.88%) | 627,445 |
| 11 Jul 2016 | INR | 445.9 | 454.8 | 440.15 | 450.95 | 90.19 | +10.8 (+2.45%) | 428,300 |
| 8 Jul 2016 | INR | 437.9 | 446.05 | 427.15 | 440.15 | 88.03 | +3.6 (+0.82%) | 288,055 |
| 7 Jul 2016 | INR | 446 | 464.4 | 434.5 | 436.55 | 87.31 | -8.4 (-1.89%) | 446,675 |
| 5 Jul 2016 | INR | 443.3 | 451.4 | 438.5 | 444.95 | 88.99 | 0.0 (0.0%) | 370,050 |
| 4 Jul 2016 | INR | 435 | 445.95 | 434 | 444.95 | 88.99 | +12.1 (+2.80%) | 533,465 |
| 1 Jul 2016 | INR | 427.4 | 434.2 | 427.4 | 432.85 | 86.57 | +5.45 (+1.28%) | 271,450 |
| 30 Jun 2016 | INR | 427 | 432.8 | 425 | 427.4 | 85.48 | +2.05 (+0.48%) | 240,075 |
| 29 Jun 2016 | INR | 415 | 429 | 415 | 425.35 | 85.07 | +9.15 (+2.20%) | 428,065 |
| 28 Jun 2016 | INR | 418 | 419.65 | 411.6 | 416.2 | 83.24 | +6.15 (+1.50%) | 479,790 |
| 27 Jun 2016 | INR | 407 | 415 | 407 | 410.05 | 82.01 | -0.95 (-0.23%) | 213,035 |
| 24 Jun 2016 | INR | 409 | 412.65 | 401.4 | 411 | 82.2 | -2.3 (-0.56%) | 196,765 |
| 23 Jun 2016 | INR | 414.05 | 419.4 | 412.2 | 413.3 | 82.66 | -4 (-0.96%) | 54,210 |
| 22 Jun 2016 | INR | 413.2 | 419 | 411 | 417.3 | 83.46 | +3.9 (+0.94%) | 130,755 |
| 21 Jun 2016 | INR | 421.9 | 421.9 | 410.25 | 413.4 | 82.68 | -3.65 (-0.88%) | 116,900 |
| 20 Jun 2016 | INR | 422 | 424.5 | 416.2 | 417.05 | 83.41 | -8.25 (-1.94%) | 176,845 |
| 17 Jun 2016 | INR | 417.5 | 427 | 412.05 | 425.3 | 85.06 | +15 (+3.66%) | 467,685 |
| 16 Jun 2016 | INR | 411.95 | 413 | 406.2 | 410.3 | 82.06 | +2.6 (+0.64%) | 152,910 |
| 15 Jun 2016 | INR | 411 | 413.95 | 407 | 407.7 | 81.54 | -3.15 (-0.77%) | 98,180 |
| 14 Jun 2016 | INR | 410 | 414.8 | 405 | 410.85 | 82.17 | +0.4 (+0.10%) | 109,980 |
| 13 Jun 2016 | INR | 414 | 414.9 | 407.8 | 410.45 | 82.09 | -5.55 (-1.33%) | 115,775 |
| 10 Jun 2016 | INR | 405 | 426 | 402.5 | 416 | 83.2 | +6.2 (+1.51%) | 832,125 |
| 9 Jun 2016 | INR | 415 | 415.15 | 403.5 | 409.8 | 81.96 | -3.65 (-0.88%) | 720,025 |
| 8 Jun 2016 | INR | 415.5 | 416.85 | 410.1 | 413.45 | 82.69 | +0.55 (+0.13%) | 518,825 |
| 7 Jun 2016 | INR | 399.65 | 415 | 395.05 | 412.9 | 82.58 | +17.5 (+4.43%) | 1,283,645 |
| 6 Jun 2016 | INR | 400.65 | 404.85 | 394.05 | 395.4 | 79.08 | -2.4 (-0.60%) | 395,160 |
| 3 Jun 2016 | INR | 390 | 405 | 389.25 | 397.8 | 79.56 | +10.05 (+2.59%) | 934,375 |
| 2 Jun 2016 | INR | 391.6 | 395 | 387 | 387.75 | 77.55 | -3.85 (-0.98%) | 302,370 |
| 1 Jun 2016 | INR | 388.9 | 399.5 | 387 | 391.6 | 78.32 | +3.65 (+0.94%) | 626,770 |
