| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2016 | INR | 583.1 | 592.1 | 579.05 | 590.8 | 59.08 | +7.65 (+1.31%) | 40,265 |
| 28 Jul 2016 | INR | 590.4 | 591.4 | 582.8 | 583.15 | 58.315 | -6.95 (-1.18%) | 40,122 |
| 27 Jul 2016 | INR | 593.1 | 594.9 | 586.85 | 590.1 | 59.01 | -2.75 (-0.46%) | 39,951 |
| 26 Jul 2016 | INR | 593.5 | 595 | 592.3 | 592.85 | 59.285 | -0.6 (-0.10%) | 40,032 |
| 25 Jul 2016 | INR | 594.1 | 598.65 | 591 | 593.45 | 59.345 | -1 (-0.17%) | 40,070 |
| 22 Jul 2016 | INR | 594.4 | 595.1 | 593.7 | 594.45 | 59.445 | +0.1 (+0.02%) | 39,662 |
| 21 Jul 2016 | INR | 595.3 | 595.35 | 593.9 | 594.35 | 59.435 | -2.2 (-0.37%) | 39,632 |
| 20 Jul 2016 | INR | 594.1 | 597.5 | 593.75 | 596.55 | 59.655 | +2.1 (+0.35%) | 24,579 |
| 19 Jul 2016 | INR | 594.7 | 601.25 | 593.8 | 594.45 | 59.445 | -0.3 (-0.05%) | 40,186 |
| 18 Jul 2016 | INR | 590.9 | 595.3 | 589.1 | 594.75 | 59.475 | +4.1 (+0.69%) | 37,666 |
| 15 Jul 2016 | INR | 583.85 | 591.45 | 578.6 | 590.65 | 59.065 | +7 (+1.20%) | 36,718 |
| 14 Jul 2016 | INR | 584.8 | 585.05 | 582.8 | 583.65 | 58.365 | -1.2 (-0.21%) | 40,252 |
| 13 Jul 2016 | INR | 585.45 | 585.9 | 584.4 | 584.85 | 58.485 | -0.6 (-0.10%) | 39,813 |
| 12 Jul 2016 | INR | 588.4 | 589.1 | 585.1 | 585.45 | 58.545 | -2.75 (-0.47%) | 40,573 |
| 11 Jul 2016 | INR | 594.8 | 595.1 | 586 | 588.2 | 58.82 | -5.45 (-0.92%) | 40,117 |
| 8 Jul 2016 | INR | 594.4 | 595.2 | 592.8 | 593.65 | 59.365 | -0.75 (-0.13%) | 41,040 |
| 7 Jul 2016 | INR | 594.05 | 594.9 | 593.4 | 594.4 | 59.44 | +0.35 (+0.06%) | 40,202 |
| 5 Jul 2016 | INR | 595 | 595.1 | 592.8 | 594.05 | 59.405 | -0.75 (-0.13%) | 39,636 |
| 4 Jul 2016 | INR | 595.8 | 598 | 590 | 594.8 | 59.48 | -0.75 (-0.13%) | 37,142 |
| 1 Jul 2016 | INR | 595.7 | 596.4 | 594.3 | 595.55 | 59.555 | +0.1 (+0.02%) | 40,252 |
| 30 Jun 2016 | INR | 590.5 | 595.6 | 590.5 | 595.45 | 59.545 | +4.9 (+0.83%) | 40,324 |
| 29 Jun 2016 | INR | 584.3 | 590.8 | 584.3 | 590.55 | 59.055 | +5.8 (+0.99%) | 41,159 |
| 28 Jun 2016 | INR | 582.7 | 585 | 582.45 | 584.75 | 58.475 | +2.05 (+0.35%) | 40,382 |
| 27 Jun 2016 | INR | 578.25 | 583.2 | 578.25 | 582.7 | 58.27 | +4.05 (+0.70%) | 39,834 |
| 24 Jun 2016 | INR | 590 | 590.9 | 575 | 578.65 | 57.865 | -15.9 (-2.67%) | 40,044 |
| 23 Jun 2016 | INR | 594.4 | 594.95 | 593.65 | 594.55 | 59.455 | +0.5 (+0.08%) | 38,318 |
| 22 Jun 2016 | INR | 594.5 | 595.25 | 592.3 | 594.05 | 59.405 | +0.2 (+0.03%) | 36,988 |
| 21 Jun 2016 | INR | 594.6 | 594.9 | 587 | 593.85 | 59.385 | -0.95 (-0.16%) | 40,211 |
| 20 Jun 2016 | INR | 589.6 | 595.3 | 588.6 | 594.8 | 59.48 | +4.95 (+0.84%) | 40,045 |
| 17 Jun 2016 | INR | 593.2 | 594.1 | 575 | 589.85 | 58.985 | -3.4 (-0.57%) | 40,316 |
