| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2016 | INR | 452.6 | 461.4 | 439 | 441.6 | 441.6 | +1.55 (+0.35%) | 938,984 |
| 12 Jul 2016 | INR | 444.75 | 445.75 | 436.65 | 440.05 | 440.05 | -1.8 (-0.41%) | 284,066 |
| 11 Jul 2016 | INR | 440.4 | 447.5 | 438.95 | 441.85 | 441.85 | +7.5 (+1.73%) | 269,368 |
| 8 Jul 2016 | INR | 443 | 443.7 | 431 | 434.35 | 434.35 | -8.5 (-1.92%) | 311,031 |
| 7 Jul 2016 | INR | 445.9 | 456 | 441.9 | 442.85 | 442.85 | -3 (-0.67%) | 531,884 |
| 5 Jul 2016 | INR | 448.1 | 456.3 | 440.45 | 445.85 | 445.85 | -4.6 (-1.02%) | 947,031 |
| 4 Jul 2016 | INR | 441.2 | 454 | 436.9 | 450.45 | 450.45 | +12.4 (+2.83%) | 1,143,508 |
| 1 Jul 2016 | INR | 435.95 | 444.4 | 433.3 | 438.05 | 438.05 | +4.7 (+1.08%) | 688,799 |
| 30 Jun 2016 | INR | 427.95 | 440 | 425.2 | 433.35 | 433.35 | +8.05 (+1.89%) | 784,989 |
| 29 Jun 2016 | INR | 422.9 | 431.2 | 420 | 425.3 | 425.3 | +4.15 (+0.99%) | 425,871 |
| 28 Jun 2016 | INR | 421 | 429.9 | 418.7 | 421.15 | 421.15 | +4.05 (+0.97%) | 361,341 |
| 27 Jun 2016 | INR | 404.2 | 426.5 | 404.2 | 417.1 | 417.1 | +13.2 (+3.27%) | 572,565 |
| 24 Jun 2016 | INR | 403 | 409 | 394 | 403.9 | 403.9 | -22.95 (-5.38%) | 541,892 |
| 23 Jun 2016 | INR | 434.9 | 439.4 | 424 | 426.85 | 426.85 | -5.9 (-1.36%) | 316,332 |
| 22 Jun 2016 | INR | 447.2 | 450.45 | 431.25 | 432.75 | 432.75 | -15.7 (-3.50%) | 390,861 |
| 21 Jun 2016 | INR | 443.8 | 464.9 | 442.9 | 448.45 | 448.45 | +6.05 (+1.37%) | 1,155,481 |
| 20 Jun 2016 | INR | 442.6 | 453.35 | 437.6 | 442.4 | 442.4 | -7.6 (-1.69%) | 813,439 |
| 17 Jun 2016 | INR | 409.3 | 474.4 | 408 | 450 | 450 | +42.85 (+10.52%) | 3,894,695 |
| 16 Jun 2016 | INR | 412.85 | 414.8 | 403.5 | 407.15 | 407.15 | -7.45 (-1.80%) | 295,995 |
| 15 Jun 2016 | INR | 407 | 417.9 | 403.6 | 414.6 | 414.6 | +9.25 (+2.28%) | 342,671 |
| 14 Jun 2016 | INR | 405.25 | 410.5 | 403.55 | 405.35 | 405.35 | +1.85 (+0.46%) | 148,224 |
| 13 Jun 2016 | INR | 407.9 | 407.9 | 399.3 | 403.5 | 403.5 | -7.7 (-1.87%) | 129,463 |
| 10 Jun 2016 | INR | 411.8 | 417.8 | 409 | 411.2 | 411.2 | +0.65 (+0.16%) | 227,248 |
| 9 Jun 2016 | INR | 414 | 418.5 | 408.05 | 410.55 | 410.55 | -2.4 (-0.58%) | 272,998 |
| 8 Jun 2016 | INR | 409.8 | 421.3 | 407 | 412.95 | 412.95 | +5.55 (+1.36%) | 433,172 |
| 7 Jun 2016 | INR | 406.9 | 413.5 | 404 | 407.4 | 407.4 | +2.8 (+0.69%) | 186,445 |
| 6 Jun 2016 | INR | 406 | 408.4 | 403.6 | 404.6 | 404.6 | -0.7 (-0.17%) | 108,227 |
| 3 Jun 2016 | INR | 411.9 | 414.65 | 403.9 | 405.3 | 405.3 | -5 (-1.22%) | 169,223 |
| 2 Jun 2016 | INR | 407.95 | 412 | 404 | 410.3 | 410.3 | +2.55 (+0.63%) | 159,929 |
| 1 Jun 2016 | INR | 408.6 | 417.8 | 404.9 | 407.75 | 407.75 | +1.6 (+0.39%) | 267,604 |
