| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2016 | INR | 597.35 | 598.3 | 591.5 | 593.25 | 59.325 | -4.35 (-0.73%) | 40,019 |
| 15 Jun 2016 | INR | 594.35 | 598.2 | 594.2 | 597.6 | 59.76 | +3.1 (+0.52%) | 40,204 |
| 14 Jun 2016 | INR | 594.9 | 596.3 | 593.2 | 594.5 | 59.45 | -0.3 (-0.05%) | 40,238 |
| 13 Jun 2016 | INR | 590.75 | 601.3 | 587 | 594.8 | 59.48 | +4.1 (+0.69%) | 40,066 |
| 10 Jun 2016 | INR | 580.25 | 592 | 580.1 | 590.7 | 59.07 | +11.65 (+2.01%) | 40,491 |
| 9 Jun 2016 | INR | 573.8 | 581.35 | 572.4 | 579.05 | 57.905 | +5.15 (+0.90%) | 40,248 |
| 8 Jun 2016 | INR | 574.3 | 574.7 | 573.6 | 573.9 | 57.39 | -0.3 (-0.05%) | 18,212 |
| 7 Jun 2016 | INR | 574.1 | 574.6 | 573.7 | 574.2 | 57.42 | -0.25 (-0.04%) | 18,146 |
| 6 Jun 2016 | INR | 574 | 575.1 | 573.1 | 574.45 | 57.445 | +0.25 (+0.04%) | 18,304 |
| 3 Jun 2016 | INR | 574.35 | 574.7 | 573.7 | 574.2 | 57.42 | -0.2 (-0.03%) | 27,411 |
| 2 Jun 2016 | INR | 575.2 | 575.4 | 571 | 574.4 | 57.44 | -0.9 (-0.16%) | 19,219 |
| 1 Jun 2016 | INR | 573.15 | 575.5 | 573.05 | 575.3 | 57.53 | +2 (+0.35%) | 18,251 |
| 31 May 2016 | INR | 575.4 | 575.8 | 570 | 573.3 | 57.33 | -1.45 (-0.25%) | 25,675 |
| 30 May 2016 | INR | 580.6 | 588.05 | 565 | 574.75 | 57.475 | -5.65 (-0.97%) | 24,980 |
| 27 May 2016 | INR | 584.5 | 585.3 | 576.8 | 580.4 | 58.04 | -3.65 (-0.62%) | 25,104 |
| 26 May 2016 | INR | 580.45 | 585.2 | 579.8 | 584.05 | 58.405 | +3.6 (+0.62%) | 27,472 |
| 25 May 2016 | INR | 575.5 | 582 | 574.8 | 580.45 | 58.045 | -9.2 (-1.56%) | 25,775 |
| 24 May 2016 | INR | 576.45 | 654.5 | 572 | 589.65 | 58.965 | +13.2 (+2.29%) | 29,144 |
| 23 May 2016 | INR | 568.1 | 578.9 | 567 | 576.45 | 57.645 | +9.1 (+1.60%) | 33,015 |
| 20 May 2016 | INR | 573 | 573.8 | 566 | 567.35 | 56.735 | -6.3 (-1.10%) | 27,202 |
| 19 May 2016 | INR | 575 | 575.8 | 572.1 | 573.65 | 57.365 | -3.5 (-0.61%) | 24,258 |
| 18 May 2016 | INR | 581 | 581.85 | 574.4 | 577.15 | 57.715 | -3.6 (-0.62%) | 29,907 |
| 17 May 2016 | INR | 585.1 | 586.4 | 580 | 580.75 | 58.075 | -4.55 (-0.78%) | 41,114 |
| 16 May 2016 | INR | 593.25 | 593.45 | 575 | 585.3 | 58.53 | -9.8 (-1.65%) | 47,727 |
| 13 May 2016 | INR | 595.7 | 597 | 591.7 | 595.1 | 59.51 | +0.05 (+0.01%) | 42,426 |
| 12 May 2016 | INR | 598.9 | 599 | 593.7 | 595.05 | 59.505 | -3.2 (-0.53%) | 40,380 |
| 11 May 2016 | INR | 595 | 598.9 | 594.9 | 598.25 | 59.825 | -2.35 (-0.39%) | 40,654 |
| 10 May 2016 | INR | 600 | 602 | 595.35 | 600.6 | 60.06 | +0.2 (+0.03%) | 43,700 |
| 9 May 2016 | INR | 597 | 600.9 | 597 | 600.4 | 60.04 | +2.6 (+0.43%) | 44,896 |
| 6 May 2016 | INR | 597 | 599.6 | 588.1 | 597.8 | 59.78 | +0.05 (+0.01%) | 43,751 |
