| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2016 | INR | 381.06 | 381.06 | 375.86 | 378.08 | 189.04 | +4.26 (+1.14%) | 20,040 |
| 29 Jun 2016 | INR | 385.24 | 385.24 | 372.62 | 373.82 | 186.91 | -6.92 (-1.82%) | 64,990 |
| 28 Jun 2016 | INR | 386.7 | 386.7 | 379.16 | 380.74 | 190.37 | -0.38 (-0.10%) | 19,110 |
| 27 Jun 2016 | INR | 374.58 | 385.24 | 374.58 | 381.12 | 190.56 | +6.22 (+1.66%) | 27,540 |
| 24 Jun 2016 | INR | 375.38 | 378.7 | 369.98 | 374.9 | 187.45 | -9.86 (-2.56%) | 28,800 |
| 23 Jun 2016 | INR | 387.56 | 393.38 | 380.5 | 384.76 | 192.38 | -0.62 (-0.16%) | 28,250 |
| 22 Jun 2016 | INR | 402.2 | 402.2 | 382.58 | 385.38 | 192.69 | -8.24 (-2.09%) | 95,840 |
| 21 Jun 2016 | INR | 394.52 | 406.66 | 392.48 | 393.62 | 196.81 | +0.42 (+0.11%) | 21,480 |
| 20 Jun 2016 | INR | 391.44 | 398.08 | 390.54 | 393.2 | 196.6 | +0.38 (+0.10%) | 19,400 |
| 17 Jun 2016 | INR | 413.3 | 413.3 | 392.24 | 392.82 | 196.41 | -15.02 (-3.68%) | 71,350 |
| 16 Jun 2016 | INR | 404.72 | 417.04 | 391.2 | 407.84 | 203.92 | +0.32 (+0.08%) | 147,400 |
| 15 Jun 2016 | INR | 409.5 | 414.1 | 403 | 407.52 | 203.76 | -1.66 (-0.41%) | 99,550 |
| 14 Jun 2016 | INR | 398.12 | 415.18 | 390.64 | 409.18 | 204.59 | +16.74 (+4.27%) | 63,660 |
| 13 Jun 2016 | INR | 386.7 | 394.34 | 380.16 | 392.44 | 196.22 | +4.4 (+1.13%) | 9,790 |
| 10 Jun 2016 | INR | 383.9 | 390.54 | 382.02 | 388.04 | 194.02 | +3.24 (+0.84%) | 9,860 |
| 9 Jun 2016 | INR | 382.2 | 389.16 | 381.06 | 384.8 | 192.4 | +1.66 (+0.43%) | 116,190 |
| 8 Jun 2016 | INR | 385.34 | 386.76 | 381.02 | 383.14 | 191.57 | -0.72 (-0.19%) | 44,580 |
| 7 Jun 2016 | INR | 388.56 | 388.56 | 379.22 | 383.86 | 191.93 | +3.04 (+0.80%) | 29,570 |
| 6 Jun 2016 | INR | 382.96 | 383.34 | 379.16 | 380.82 | 190.41 | -1.38 (-0.36%) | 8,670 |
| 3 Jun 2016 | INR | 379.22 | 387.66 | 379.22 | 382.2 | 191.1 | -0.14 (-0.04%) | 10,860 |
| 2 Jun 2016 | INR | 383.52 | 386.76 | 380.6 | 382.34 | 191.17 | -2 (-0.52%) | 13,570 |
| 1 Jun 2016 | INR | 383.9 | 387.74 | 378.64 | 384.34 | 192.17 | +1.04 (+0.27%) | 13,870 |
| 31 May 2016 | INR | 384.1 | 390.6 | 381.2 | 383.3 | 191.65 | -4.74 (-1.22%) | 14,020 |
| 30 May 2016 | INR | 386.76 | 393.34 | 386.18 | 388.04 | 194.02 | +0.34 (+0.09%) | 25,070 |
| 27 May 2016 | INR | 396.9 | 398.12 | 383.9 | 387.7 | 193.85 | -3.18 (-0.81%) | 51,800 |
| 26 May 2016 | INR | 385.8 | 445.52 | 385.8 | 390.88 | 195.44 | +18.68 (+5.02%) | 144,140 |
| 25 May 2016 | INR | 369.68 | 377.74 | 369.68 | 372.2 | 186.1 | +4.02 (+1.09%) | 14,370 |
| 24 May 2016 | INR | 374.24 | 374.42 | 364 | 368.18 | 184.09 | -1.32 (-0.36%) | 7,270 |
| 23 May 2016 | INR | 376.8 | 378.22 | 368.74 | 369.5 | 184.75 | -1.62 (-0.44%) | 6,650 |
| 20 May 2016 | INR | 380.68 | 380.68 | 369.68 | 371.12 | 185.56 | -3.46 (-0.92%) | 8,840 |
