| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2016 | INR | 546 | 553.15 | 543.05 | 545.3 | 545.3 | -0.25 (-0.05%) | 36,588 |
| 22 Jun 2016 | INR | 548.35 | 559 | 541.1 | 545.55 | 545.55 | +2.6 (+0.48%) | 90,637 |
| 21 Jun 2016 | INR | 537 | 558.8 | 537 | 542.95 | 542.95 | +5.2 (+0.97%) | 117,171 |
| 20 Jun 2016 | INR | 533.1 | 542.8 | 533.1 | 537.75 | 537.75 | -0.55 (-0.10%) | 37,108 |
| 17 Jun 2016 | INR | 535.05 | 547.9 | 535.05 | 538.3 | 538.3 | +4.2 (+0.79%) | 61,717 |
| 16 Jun 2016 | INR | 550 | 550 | 531 | 534.1 | 534.1 | -14.15 (-2.58%) | 69,923 |
| 15 Jun 2016 | INR | 548.5 | 557.5 | 546 | 548.25 | 548.25 | +1.9 (+0.35%) | 35,492 |
| 14 Jun 2016 | INR | 544.25 | 558 | 544.25 | 546.35 | 546.35 | +1.55 (+0.28%) | 49,141 |
| 13 Jun 2016 | INR | 546.05 | 552.95 | 542.5 | 544.8 | 544.8 | -9.9 (-1.78%) | 59,903 |
| 10 Jun 2016 | INR | 542.95 | 572 | 541.8 | 554.7 | 554.7 | +10.95 (+2.01%) | 178,389 |
| 9 Jun 2016 | INR | 547.4 | 549.3 | 541.85 | 543.75 | 543.75 | -0.65 (-0.12%) | 29,385 |
| 8 Jun 2016 | INR | 548.4 | 552 | 541.45 | 544.4 | 544.4 | +1.05 (+0.19%) | 46,200 |
| 7 Jun 2016 | INR | 547.05 | 555.35 | 541.5 | 543.35 | 543.35 | -1.9 (-0.35%) | 57,677 |
| 6 Jun 2016 | INR | 558.65 | 559.3 | 542.05 | 545.25 | 545.25 | -8.4 (-1.52%) | 59,555 |
| 3 Jun 2016 | INR | 564.95 | 575 | 551.4 | 553.65 | 553.65 | -6.95 (-1.24%) | 282,675 |
| 2 Jun 2016 | INR | 565.8 | 565.8 | 550.6 | 560.6 | 560.6 | -4.6 (-0.81%) | 55,704 |
| 1 Jun 2016 | INR | 568.85 | 578.85 | 565 | 565.2 | 565.2 | -2.7 (-0.48%) | 73,469 |
| 31 May 2016 | INR | 568.5 | 574.8 | 565 | 567.9 | 567.9 | +3.45 (+0.61%) | 35,651 |
| 30 May 2016 | INR | 562.8 | 578.8 | 560.55 | 564.45 | 564.45 | +4.25 (+0.76%) | 70,442 |
| 27 May 2016 | INR | 566 | 572.9 | 556 | 560.2 | 560.2 | -3.4 (-0.60%) | 63,913 |
| 26 May 2016 | INR | 574.5 | 574.5 | 556 | 563.6 | 563.6 | -6.8 (-1.19%) | 38,120 |
| 25 May 2016 | INR | 568.65 | 577.5 | 562.2 | 570.4 | 570.4 | +9.3 (+1.66%) | 90,629 |
| 24 May 2016 | INR | 547.4 | 565.85 | 540.1 | 561.1 | 561.1 | +17.85 (+3.29%) | 73,217 |
| 23 May 2016 | INR | 563.6 | 563.6 | 540.3 | 543.25 | 543.25 | -13.1 (-2.35%) | 63,094 |
| 20 May 2016 | INR | 569.9 | 569.9 | 553.95 | 556.35 | 556.35 | -10.25 (-1.81%) | 65,149 |
| 19 May 2016 | INR | 590 | 595 | 565 | 566.6 | 566.6 | -19.55 (-3.34%) | 123,619 |
| 18 May 2016 | INR | 585 | 596.6 | 582.45 | 586.15 | 586.15 | -2.65 (-0.45%) | 109,758 |
| 17 May 2016 | INR | 585 | 601.95 | 580.2 | 588.8 | 588.8 | +6.65 (+1.14%) | 170,674 |
| 16 May 2016 | INR | 592.45 | 595.8 | 576.5 | 582.15 | 582.15 | -6.9 (-1.17%) | 98,567 |
| 13 May 2016 | INR | 583.6 | 596.4 | 582.25 | 589.05 | 589.05 | -1.6 (-0.27%) | 123,297 |
