| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2016 | INR | 572.65 | 576.8 | 562 | 566.7 | 113.34 | -1.75 (-0.31%) | 42,785 |
| 11 Jul 2016 | INR | 575 | 581.9 | 564.95 | 568.45 | 113.69 | -6.45 (-1.12%) | 17,460 |
| 8 Jul 2016 | INR | 566.5 | 578.95 | 566.05 | 574.9 | 114.98 | -0.4 (-0.07%) | 19,800 |
| 7 Jul 2016 | INR | 570.3 | 580 | 566 | 575.3 | 115.06 | +2.75 (+0.48%) | 13,365 |
| 5 Jul 2016 | INR | 579.95 | 579.95 | 562.05 | 572.55 | 114.51 | -3.75 (-0.65%) | 27,840 |
| 4 Jul 2016 | INR | 572 | 577.95 | 570 | 576.3 | 115.26 | +7.05 (+1.24%) | 48,595 |
| 1 Jul 2016 | INR | 575.6 | 575.6 | 565 | 569.25 | 113.85 | -6.8 (-1.18%) | 12,595 |
| 30 Jun 2016 | INR | 560 | 586 | 548.1 | 576.05 | 115.21 | +17.4 (+3.11%) | 321,960 |
| 29 Jun 2016 | INR | 550 | 570 | 544.1 | 558.65 | 111.73 | +11.9 (+2.18%) | 30,200 |
| 28 Jun 2016 | INR | 556 | 558.3 | 541 | 546.75 | 109.35 | -10.75 (-1.93%) | 85,785 |
| 27 Jun 2016 | INR | 553.75 | 562.8 | 549.9 | 557.5 | 111.5 | +8.75 (+1.59%) | 239,145 |
| 24 Jun 2016 | INR | 545 | 557 | 534.2 | 548.75 | 109.75 | -6.85 (-1.23%) | 49,740 |
| 23 Jun 2016 | INR | 548.45 | 558.9 | 548.45 | 555.6 | 111.12 | +4.5 (+0.82%) | 11,820 |
| 22 Jun 2016 | INR | 556.05 | 558.85 | 547.65 | 551.1 | 110.22 | -5.7 (-1.02%) | 31,085 |
| 21 Jun 2016 | INR | 552.35 | 559.7 | 552.35 | 556.8 | 111.36 | +4 (+0.72%) | 10,785 |
| 20 Jun 2016 | INR | 557.5 | 558 | 546.35 | 552.8 | 110.56 | -4.8 (-0.86%) | 21,290 |
| 17 Jun 2016 | INR | 560 | 565 | 551.2 | 557.6 | 111.52 | +2.65 (+0.48%) | 22,845 |
| 16 Jun 2016 | INR | 560 | 560 | 542.05 | 554.95 | 110.99 | -4 (-0.72%) | 38,360 |
| 15 Jun 2016 | INR | 563.85 | 564 | 554 | 558.95 | 111.79 | +1.6 (+0.29%) | 252,775 |
| 14 Jun 2016 | INR | 548 | 562 | 546 | 557.35 | 111.47 | +5.7 (+1.03%) | 38,020 |
| 13 Jun 2016 | INR | 555.05 | 556 | 541.05 | 551.65 | 110.33 | -4.05 (-0.73%) | 64,470 |
| 10 Jun 2016 | INR | 563.95 | 574.5 | 552.1 | 555.7 | 111.14 | -6.9 (-1.23%) | 75,790 |
| 9 Jun 2016 | INR | 567.95 | 580 | 550.55 | 562.6 | 112.52 | -3.75 (-0.66%) | 23,520 |
| 8 Jun 2016 | INR | 565.15 | 574.9 | 564.95 | 566.35 | 113.27 | +1.4 (+0.25%) | 21,100 |
| 7 Jun 2016 | INR | 566.95 | 570 | 560.6 | 564.95 | 112.99 | +3.45 (+0.61%) | 293,350 |
| 6 Jun 2016 | INR | 570 | 572 | 556.05 | 561.5 | 112.3 | +7.3 (+1.32%) | 81,565 |
| 3 Jun 2016 | INR | 564.1 | 568 | 550.9 | 554.2 | 110.84 | -10.45 (-1.85%) | 42,430 |
| 2 Jun 2016 | INR | 563.95 | 570 | 554.15 | 564.65 | 112.93 | +0.65 (+0.12%) | 35,350 |
| 1 Jun 2016 | INR | 564.95 | 573 | 555.4 | 564 | 112.8 | -3.95 (-0.70%) | 362,000 |
| 31 May 2016 | INR | 573.25 | 580.9 | 550.1 | 567.95 | 113.59 | -5.3 (-0.92%) | 463,185 |
