| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 840 | 848.45 | 837.15 | 845.55 | 845.55 | +8.85 (+1.06%) | 54,469 |
| 8 Jul 2016 | INR | 818.25 | 845.75 | 818.25 | 836.7 | 836.7 | +16.8 (+2.05%) | 100,174 |
| 7 Jul 2016 | INR | 828.8 | 833.6 | 815 | 819.9 | 819.9 | -4.05 (-0.49%) | 47,396 |
| 5 Jul 2016 | INR | 826 | 833.2 | 820 | 823.95 | 823.95 | +4.85 (+0.59%) | 70,919 |
| 4 Jul 2016 | INR | 815 | 823 | 809.35 | 819.1 | 819.1 | +18.65 (+2.33%) | 52,534 |
| 1 Jul 2016 | INR | 803 | 812.55 | 798 | 800.45 | 800.45 | +2.75 (+0.34%) | 51,459 |
| 30 Jun 2016 | INR | 795 | 806 | 793.85 | 797.7 | 797.7 | +6.15 (+0.78%) | 65,059 |
| 29 Jun 2016 | INR | 785 | 798.4 | 785 | 791.55 | 791.55 | +7.6 (+0.97%) | 53,906 |
| 28 Jun 2016 | INR | 784 | 789.85 | 780 | 783.95 | 783.95 | +4.7 (+0.60%) | 30,485 |
| 27 Jun 2016 | INR | 766.8 | 783 | 766.5 | 779.25 | 779.25 | +15.8 (+2.07%) | 25,327 |
| 24 Jun 2016 | INR | 765 | 767.4 | 729.3 | 763.45 | 763.45 | -11.45 (-1.48%) | 98,114 |
| 23 Jun 2016 | INR | 776.55 | 782 | 772.85 | 774.9 | 774.9 | -1.5 (-0.19%) | 19,335 |
| 22 Jun 2016 | INR | 760 | 778.9 | 760 | 776.4 | 776.4 | +14.4 (+1.89%) | 30,771 |
| 21 Jun 2016 | INR | 770 | 770.3 | 760 | 762 | 762 | +1.1 (+0.14%) | 17,819 |
| 20 Jun 2016 | INR | 757.3 | 774.15 | 750 | 760.9 | 760.9 | +3.5 (+0.46%) | 55,305 |
| 17 Jun 2016 | INR | 775 | 780.3 | 746.25 | 757.4 | 757.4 | -14 (-1.81%) | 72,585 |
| 16 Jun 2016 | INR | 778 | 781 | 766.55 | 771.4 | 771.4 | -10.1 (-1.29%) | 21,439 |
| 15 Jun 2016 | INR | 772.5 | 784.9 | 770 | 781.5 | 781.5 | +11.65 (+1.51%) | 51,753 |
| 14 Jun 2016 | INR | 771 | 775.5 | 767.15 | 769.85 | 769.85 | +0.15 (+0.02%) | 25,287 |
| 13 Jun 2016 | INR | 772 | 775.75 | 763.05 | 769.7 | 769.7 | -4.4 (-0.57%) | 32,501 |
| 10 Jun 2016 | INR | 772 | 780 | 768.55 | 774.1 | 774.1 | +4.5 (+0.58%) | 59,990 |
| 9 Jun 2016 | INR | 766.25 | 777 | 765.35 | 769.6 | 769.6 | +6.45 (+0.85%) | 36,528 |
| 8 Jun 2016 | INR | 760.35 | 775.75 | 760.25 | 763.15 | 763.15 | -0.8 (-0.10%) | 58,230 |
| 7 Jun 2016 | INR | 784 | 785.05 | 760.25 | 763.95 | 763.95 | -18.15 (-2.32%) | 101,485 |
| 6 Jun 2016 | INR | 792 | 803.95 | 780 | 782.1 | 782.1 | -27.95 (-3.45%) | 38,505 |
| 3 Jun 2016 | INR | 839.95 | 841.4 | 806.9 | 810.05 | 810.05 | -25.35 (-3.03%) | 34,713 |
| 2 Jun 2016 | INR | 846 | 846.75 | 831.05 | 835.4 | 835.4 | -15.8 (-1.86%) | 34,619 |
| 1 Jun 2016 | INR | 860 | 866.35 | 843 | 851.2 | 851.2 | -2.3 (-0.27%) | 28,193 |
| 31 May 2016 | INR | 877 | 879.55 | 849.7 | 853.5 | 853.5 | -22.8 (-2.60%) | 35,230 |
| 30 May 2016 | INR | 875 | 886.75 | 873.5 | 876.3 | 876.3 | +1.7 (+0.19%) | 13,896 |
