| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2016 | INR | 591.45 | 605.85 | 590.35 | 593.65 | 593.65 | +0.05 (+0.01%) | 4,483 |
| 12 Jul 2016 | INR | 611 | 611 | 590.3 | 593.6 | 593.6 | -15.65 (-2.57%) | 7,363 |
| 11 Jul 2016 | INR | 599 | 614.8 | 599 | 609.25 | 609.25 | +11.3 (+1.89%) | 2,505 |
| 8 Jul 2016 | INR | 620 | 622.25 | 591.1 | 597.95 | 597.95 | -19.65 (-3.18%) | 10,847 |
| 7 Jul 2016 | INR | 619.95 | 626.95 | 616.6 | 617.6 | 617.6 | -1 (-0.16%) | 4,699 |
| 5 Jul 2016 | INR | 619.8 | 633.75 | 615.05 | 618.6 | 618.6 | +3.2 (+0.52%) | 10,643 |
| 4 Jul 2016 | INR | 604.8 | 624 | 604.8 | 615.4 | 615.4 | +17.8 (+2.98%) | 12,580 |
| 1 Jul 2016 | INR | 573.3 | 609 | 573.3 | 597.6 | 597.6 | +18.2 (+3.14%) | 25,540 |
| 30 Jun 2016 | INR | 570.7 | 580.75 | 570.15 | 579.4 | 579.4 | +4.95 (+0.86%) | 2,972 |
| 29 Jun 2016 | INR | 579.95 | 583.65 | 570.05 | 574.45 | 574.45 | -3.7 (-0.64%) | 6,066 |
| 28 Jun 2016 | INR | 586.65 | 587.1 | 573.05 | 578.15 | 578.15 | +5 (+0.87%) | 8,597 |
| 27 Jun 2016 | INR | 557 | 585 | 554.05 | 573.15 | 573.15 | +39.55 (+7.41%) | 37,937 |
| 24 Jun 2016 | INR | 545 | 546 | 516.05 | 533.6 | 533.6 | -17.7 (-3.21%) | 5,842 |
| 23 Jun 2016 | INR | 543.45 | 555.5 | 543.4 | 551.3 | 551.3 | +0.4 (+0.07%) | 6,696 |
| 22 Jun 2016 | INR | 544.8 | 556.9 | 543.2 | 550.9 | 550.9 | +8.7 (+1.60%) | 3,767 |
| 21 Jun 2016 | INR | 540 | 554 | 540 | 542.2 | 542.2 | -4 (-0.73%) | 5,712 |
| 20 Jun 2016 | INR | 535 | 549.85 | 534 | 546.2 | 546.2 | +5.4 (+1.00%) | 6,471 |
| 17 Jun 2016 | INR | 545.5 | 545.5 | 540 | 540.8 | 540.8 | +0.8 (+0.15%) | 1,629 |
| 16 Jun 2016 | INR | 537.05 | 544 | 535.15 | 540 | 540 | +2.2 (+0.41%) | 1,687 |
| 15 Jun 2016 | INR | 543.95 | 545 | 536 | 537.8 | 537.8 | +1.95 (+0.36%) | 3,211 |
| 14 Jun 2016 | INR | 545 | 545 | 532.7 | 535.85 | 535.85 | +1.2 (+0.22%) | 1,030 |
| 13 Jun 2016 | INR | 543.2 | 543.2 | 534.1 | 534.65 | 534.65 | -8.55 (-1.57%) | 1,728 |
| 10 Jun 2016 | INR | 546.05 | 550 | 540 | 543.2 | 543.2 | -1.9 (-0.35%) | 3,441 |
| 9 Jun 2016 | INR | 549 | 558.9 | 541.05 | 545.1 | 545.1 | +4.2 (+0.78%) | 7,007 |
| 8 Jun 2016 | INR | 534.95 | 545 | 531.6 | 540.9 | 540.9 | +4.35 (+0.81%) | 3,458 |
| 7 Jun 2016 | INR | 531.15 | 540 | 531 | 536.55 | 536.55 | +5.15 (+0.97%) | 1,703 |
| 6 Jun 2016 | INR | 543.7 | 543.7 | 530 | 531.4 | 531.4 | -7 (-1.30%) | 5,476 |
| 3 Jun 2016 | INR | 527.5 | 541 | 527.5 | 538.4 | 538.4 | +11.85 (+2.25%) | 7,368 |
| 2 Jun 2016 | INR | 515 | 535 | 511.1 | 526.55 | 526.55 | +14.45 (+2.82%) | 5,412 |
| 1 Jun 2016 | INR | 520.15 | 522.45 | 506 | 512.1 | 512.1 | -8.15 (-1.57%) | 4,099 |
