| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2016 | INR | 227.69 | 231.98 | 227.69 | 230.13 | 230.13 | +3.17 (+1.40%) | 9,767,390 |
| 1 Jul 2016 | INR | 220.69 | 229.11 | 220.69 | 226.96 | 226.96 | +5.57 (+2.52%) | 6,314,880 |
| 30 Jun 2016 | INR | 219.33 | 222.44 | 218.5 | 221.39 | 221.39 | +2.06 (+0.94%) | 6,768,140 |
| 29 Jun 2016 | INR | 221.11 | 223.32 | 218.11 | 219.33 | 219.33 | -1.5 (-0.68%) | 4,521,570 |
| 28 Jun 2016 | INR | 217.33 | 221.76 | 217.18 | 220.83 | 220.83 | +4.32 (+2.00%) | 6,396,830 |
| 27 Jun 2016 | INR | 208.42 | 218.72 | 208.33 | 216.51 | 216.51 | +8.62 (+4.15%) | 5,744,770 |
| 24 Jun 2016 | INR | 206.67 | 211.99 | 205.56 | 207.89 | 207.89 | -4.01 (-1.89%) | 4,173,600 |
| 23 Jun 2016 | INR | 206.22 | 212.76 | 205.33 | 211.9 | 211.9 | +6.23 (+3.03%) | 5,328,390 |
| 22 Jun 2016 | INR | 207.56 | 208 | 203.86 | 205.67 | 205.67 | -1.34 (-0.65%) | 2,783,860 |
| 21 Jun 2016 | INR | 204.44 | 207.42 | 203.78 | 207.01 | 207.01 | +2.2 (+1.07%) | 4,581,160 |
| 20 Jun 2016 | INR | 203.4 | 206.21 | 201.9 | 204.81 | 204.81 | +0.05 (+0.02%) | 2,868,400 |
| 17 Jun 2016 | INR | 204.89 | 205.77 | 202.89 | 204.76 | 204.76 | +0.82 (+0.40%) | 2,447,710 |
| 16 Jun 2016 | INR | 205.11 | 205.51 | 201.38 | 203.94 | 203.94 | -0.28 (-0.14%) | 4,018,200 |
| 15 Jun 2016 | INR | 198.16 | 204.87 | 198.07 | 204.22 | 204.22 | +6.96 (+3.53%) | 5,317,610 |
| 14 Jun 2016 | INR | 200.84 | 200.96 | 196.32 | 197.26 | 197.26 | -2.33 (-1.17%) | 2,579,480 |
| 13 Jun 2016 | INR | 198.43 | 201.31 | 197.14 | 199.59 | 199.59 | +1.12 (+0.56%) | 4,769,820 |
| 10 Jun 2016 | INR | 200.89 | 201.78 | 197.6 | 198.47 | 198.47 | -1.65 (-0.82%) | 2,153,350 |
| 9 Jun 2016 | INR | 202.07 | 203.27 | 199.22 | 200.12 | 200.12 | -0.7 (-0.35%) | 3,277,950 |
| 8 Jun 2016 | INR | 202.44 | 203.16 | 200.21 | 200.82 | 200.82 | -0.5 (-0.25%) | 3,459,700 |
| 7 Jun 2016 | INR | 206.42 | 206.44 | 200.67 | 201.32 | 201.32 | -3.62 (-1.77%) | 3,021,920 |
| 6 Jun 2016 | INR | 206.22 | 209.67 | 204.42 | 204.94 | 204.94 | -2.63 (-1.27%) | 4,099,670 |
| 3 Jun 2016 | INR | 204.44 | 208.89 | 203.13 | 207.57 | 207.57 | +4.78 (+2.36%) | 7,069,710 |
| 2 Jun 2016 | INR | 201.29 | 204.34 | 200.22 | 202.79 | 202.79 | +1.5 (+0.75%) | 3,116,370 |
| 1 Jun 2016 | INR | 204.44 | 204.89 | 200.24 | 201.29 | 201.29 | -0.14 (-0.07%) | 4,404,520 |
| 31 May 2016 | INR | 203.33 | 206.16 | 201.02 | 201.43 | 201.43 | -1.55 (-0.76%) | 6,488,210 |
| 30 May 2016 | INR | 208.44 | 210.02 | 202.23 | 202.98 | 202.98 | -4.05 (-1.96%) | 9,873,490 |
| 27 May 2016 | INR | 192.22 | 211.99 | 191.78 | 207.03 | 207.03 | +18.22 (+9.65%) | 28,343,390 |
| 26 May 2016 | INR | 186.67 | 189.7 | 183.46 | 188.81 | 188.81 | +1.92 (+1.03%) | 3,582,700 |
| 25 May 2016 | INR | 181.33 | 187.73 | 178.99 | 186.89 | 186.89 | +7.43 (+4.14%) | 4,104,170 |
| 24 May 2016 | INR | 183.11 | 185.96 | 177.96 | 179.46 | 179.46 | -4.8 (-2.61%) | 4,203,970 |
