| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2016 | INR | 479 | 486 | 471.6 | 478.5 | 47.85 | +0.4 (+0.08%) | 234,460 |
| 12 Jul 2016 | INR | 481.7 | 491.5 | 475.5 | 478.1 | 47.81 | -6.1 (-1.26%) | 196,370 |
| 11 Jul 2016 | INR | 481 | 488 | 479.4 | 484.2 | 48.42 | +8.2 (+1.72%) | 136,180 |
| 8 Jul 2016 | INR | 479.9 | 485 | 474.6 | 476 | 47.6 | -5.5 (-1.14%) | 114,970 |
| 7 Jul 2016 | INR | 485 | 491.9 | 478 | 481.5 | 48.15 | -5 (-1.03%) | 120,120 |
| 5 Jul 2016 | INR | 480.1 | 488 | 480.1 | 486.5 | 48.65 | +3.6 (+0.75%) | 187,400 |
| 4 Jul 2016 | INR | 478.9 | 494 | 476.2 | 482.9 | 48.29 | +8.9 (+1.88%) | 610,200 |
| 1 Jul 2016 | INR | 461 | 480 | 460 | 474 | 47.4 | +17.7 (+3.88%) | 627,870 |
| 30 Jun 2016 | INR | 450 | 458 | 444 | 456.3 | 45.63 | +7.6 (+1.69%) | 257,120 |
| 29 Jun 2016 | INR | 452.9 | 453 | 443 | 448.7 | 44.87 | +4.9 (+1.10%) | 68,480 |
| 28 Jun 2016 | INR | 442 | 453.4 | 440 | 443.8 | 44.38 | +4.3 (+0.98%) | 119,160 |
| 27 Jun 2016 | INR | 436.9 | 444 | 434.9 | 439.5 | 43.95 | +0.1 (+0.02%) | 68,860 |
| 24 Jun 2016 | INR | 434.9 | 444 | 403.5 | 439.4 | 43.94 | -0.4 (-0.09%) | 532,770 |
| 23 Jun 2016 | INR | 440.1 | 443.7 | 436 | 439.8 | 43.98 | -3.3 (-0.74%) | 90,980 |
| 22 Jun 2016 | INR | 435.1 | 449 | 435.1 | 443.1 | 44.31 | -0.9 (-0.20%) | 85,150 |
| 21 Jun 2016 | INR | 433.6 | 446.8 | 432.1 | 444 | 44.4 | +6.4 (+1.46%) | 118,600 |
| 20 Jun 2016 | INR | 431 | 439.8 | 424 | 437.6 | 43.76 | +0.4 (+0.09%) | 98,050 |
| 17 Jun 2016 | INR | 445.6 | 454.4 | 435 | 437.2 | 43.72 | -8.4 (-1.89%) | 108,450 |
| 16 Jun 2016 | INR | 438.5 | 450 | 428.1 | 445.6 | 44.56 | +7 (+1.60%) | 207,400 |
| 15 Jun 2016 | INR | 423 | 444 | 423 | 438.6 | 43.86 | +16.7 (+3.96%) | 177,490 |
| 14 Jun 2016 | INR | 427 | 439.8 | 416.2 | 421.9 | 42.19 | -5 (-1.17%) | 157,740 |
| 13 Jun 2016 | INR | 438 | 438.7 | 422 | 426.9 | 42.69 | -14.6 (-3.31%) | 200,590 |
| 10 Jun 2016 | INR | 439.5 | 451.9 | 436.5 | 441.5 | 44.15 | +2.1 (+0.48%) | 499,750 |
| 9 Jun 2016 | INR | 448 | 454.7 | 436.7 | 439.4 | 43.94 | -11.6 (-2.57%) | 207,230 |
| 8 Jun 2016 | INR | 451.3 | 467.7 | 447.6 | 451 | 45.1 | +1.3 (+0.29%) | 474,800 |
| 7 Jun 2016 | INR | 441.1 | 454.4 | 441.1 | 449.7 | 44.97 | +11.8 (+2.69%) | 521,620 |
| 6 Jun 2016 | INR | 417.6 | 442.8 | 415.1 | 437.9 | 43.79 | +20.3 (+4.86%) | 1,210,890 |
| 3 Jun 2016 | INR | 399.7 | 421 | 392.2 | 417.6 | 41.76 | +21.3 (+5.37%) | 447,130 |
| 2 Jun 2016 | INR | 394.9 | 398.6 | 390.1 | 396.3 | 39.63 | +2.5 (+0.63%) | 73,290 |
| 1 Jun 2016 | INR | 389.9 | 398.8 | 385.1 | 393.8 | 39.38 | +9.5 (+2.47%) | 225,850 |
