| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 749.9 | 763 | 749.9 | 760.95 | 760.95 | +17 (+2.29%) | 107,743 |
| 8 Jul 2016 | INR | 740 | 747.5 | 738.15 | 743.95 | 743.95 | -0.4 (-0.05%) | 86,850 |
| 7 Jul 2016 | INR | 741.2 | 750.15 | 739 | 744.35 | 744.35 | +4.05 (+0.55%) | 53,247 |
| 5 Jul 2016 | INR | 744.8 | 747.5 | 738.85 | 740.3 | 740.3 | -4.35 (-0.58%) | 65,521 |
| 4 Jul 2016 | INR | 755 | 756.1 | 742.95 | 744.65 | 744.65 | -9.6 (-1.27%) | 81,046 |
| 1 Jul 2016 | INR | 764 | 766.2 | 751 | 754.25 | 754.25 | -8.85 (-1.16%) | 70,966 |
| 30 Jun 2016 | INR | 755 | 765.95 | 754.5 | 763.1 | 763.1 | +10.8 (+1.44%) | 129,313 |
| 29 Jun 2016 | INR | 744 | 754.25 | 743.15 | 752.3 | 752.3 | +8.9 (+1.20%) | 112,556 |
| 28 Jun 2016 | INR | 740.7 | 747.4 | 738 | 743.4 | 743.4 | +4.7 (+0.64%) | 30,164 |
| 27 Jun 2016 | INR | 730 | 743.8 | 728.75 | 738.7 | 738.7 | +6.7 (+0.92%) | 97,950 |
| 24 Jun 2016 | INR | 734 | 735.75 | 710.75 | 732 | 732 | -14.3 (-1.92%) | 171,500 |
| 23 Jun 2016 | INR | 741.5 | 749.4 | 738.15 | 746.3 | 746.3 | +6.85 (+0.93%) | 47,547 |
| 22 Jun 2016 | INR | 744.1 | 750.75 | 734.1 | 739.45 | 739.45 | -6.6 (-0.88%) | 46,606 |
| 21 Jun 2016 | INR | 748 | 752.9 | 743.4 | 746.05 | 746.05 | -4.5 (-0.60%) | 42,662 |
| 20 Jun 2016 | INR | 743.9 | 755.9 | 740 | 750.55 | 750.55 | +0.6 (+0.08%) | 1,578,586 |
| 17 Jun 2016 | INR | 754.25 | 760.5 | 746.75 | 749.95 | 749.95 | -2 (-0.27%) | 166,339 |
| 16 Jun 2016 | INR | 765.1 | 765.1 | 746 | 751.95 | 751.95 | -11.4 (-1.49%) | 144,995 |
| 15 Jun 2016 | INR | 755.2 | 766 | 753.05 | 763.35 | 763.35 | +15.8 (+2.11%) | 102,842 |
| 14 Jun 2016 | INR | 757.2 | 757.2 | 747.25 | 747.55 | 747.55 | -8.75 (-1.16%) | 376,957 |
| 13 Jun 2016 | INR | 749.8 | 757.55 | 745 | 756.3 | 756.3 | +6.15 (+0.82%) | 41,097 |
| 10 Jun 2016 | INR | 754.05 | 757.7 | 743.7 | 750.15 | 750.15 | -3.35 (-0.44%) | 197,401 |
| 9 Jun 2016 | INR | 760.05 | 760.55 | 750.75 | 753.5 | 753.5 | -5.6 (-0.74%) | 66,018 |
| 8 Jun 2016 | INR | 770 | 770 | 755.4 | 759.1 | 759.1 | -11.3 (-1.47%) | 129,286 |
| 7 Jun 2016 | INR | 771 | 778 | 761.65 | 770.4 | 770.4 | +5.2 (+0.68%) | 90,478 |
| 6 Jun 2016 | INR | 772 | 775.25 | 762.75 | 765.2 | 765.2 | -4.15 (-0.54%) | 54,898 |
| 3 Jun 2016 | INR | 751 | 772.25 | 745.35 | 769.35 | 769.35 | +23.6 (+3.16%) | 212,041 |
| 2 Jun 2016 | INR | 743.5 | 750.7 | 736.35 | 745.75 | 745.75 | +0.45 (+0.06%) | 51,602 |
| 1 Jun 2016 | INR | 750 | 750 | 740.3 | 745.3 | 745.3 | -1.4 (-0.19%) | 58,728 |
| 31 May 2016 | INR | 741.1 | 749.85 | 739.95 | 746.7 | 746.7 | +3.65 (+0.49%) | 58,315 |
| 30 May 2016 | INR | 745.25 | 754.9 | 739.3 | 743.05 | 743.05 | +0.8 (+0.11%) | 62,162 |
