| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2016 | INR | 422.95 | 423.95 | 408.3 | 411.85 | 411.85 | -9.15 (-2.17%) | 722,711 |
| 11 Jul 2016 | INR | 420 | 424 | 415.3 | 421 | 421 | +8.3 (+2.01%) | 853,656 |
| 8 Jul 2016 | INR | 417.9 | 419.4 | 407.05 | 412.7 | 412.7 | -4.15 (-1.00%) | 921,134 |
| 7 Jul 2016 | INR | 427.5 | 430.95 | 414.15 | 416.85 | 416.85 | -10 (-2.34%) | 1,593,895 |
| 5 Jul 2016 | INR | 421.4 | 429.5 | 419.3 | 426.85 | 426.85 | +8.5 (+2.03%) | 2,270,347 |
| 4 Jul 2016 | INR | 402.6 | 421.45 | 401.6 | 418.35 | 418.35 | +19.3 (+4.84%) | 2,848,252 |
| 1 Jul 2016 | INR | 402.65 | 407.6 | 396.4 | 399.05 | 399.05 | +0.3 (+0.08%) | 1,188,623 |
| 30 Jun 2016 | INR | 404.4 | 414.6 | 396.5 | 398.75 | 398.75 | -1.55 (-0.39%) | 3,262,752 |
| 29 Jun 2016 | INR | 379.45 | 407.35 | 379 | 400.3 | 400.3 | +23.35 (+6.19%) | 6,296,990 |
| 28 Jun 2016 | INR | 380.75 | 383.9 | 376.15 | 376.95 | 376.95 | -1.85 (-0.49%) | 747,418 |
| 27 Jun 2016 | INR | 375.95 | 387.8 | 375 | 378.8 | 378.8 | +5.35 (+1.43%) | 1,623,585 |
| 24 Jun 2016 | INR | 355 | 377.25 | 341.35 | 373.45 | 373.45 | +0.45 (+0.12%) | 3,234,925 |
| 23 Jun 2016 | INR | 370 | 377 | 364.4 | 373 | 373 | +3.7 (+1.00%) | 1,092,596 |
| 22 Jun 2016 | INR | 372.95 | 380 | 367.15 | 369.3 | 369.3 | -1.3 (-0.35%) | 1,407,552 |
| 21 Jun 2016 | INR | 379.8 | 381.5 | 368.3 | 370.6 | 370.6 | -6.35 (-1.68%) | 1,120,159 |
| 20 Jun 2016 | INR | 369.85 | 382.9 | 367.95 | 376.95 | 376.95 | +1.25 (+0.33%) | 1,486,035 |
| 17 Jun 2016 | INR | 381 | 386.85 | 372.15 | 375.7 | 375.7 | -1.8 (-0.48%) | 1,266,619 |
| 16 Jun 2016 | INR | 378 | 391.2 | 372.55 | 377.5 | 377.5 | -14.65 (-3.74%) | 3,986,771 |
| 15 Jun 2016 | INR | 380.25 | 397.5 | 380.25 | 392.15 | 392.15 | +13.5 (+3.57%) | 5,229,803 |
| 14 Jun 2016 | INR | 363.05 | 388.9 | 360.4 | 378.65 | 378.65 | +17.45 (+4.83%) | 6,204,382 |
| 13 Jun 2016 | INR | 364.5 | 369.35 | 358.15 | 361.2 | 361.2 | -6.35 (-1.73%) | 1,983,763 |
| 10 Jun 2016 | INR | 364.9 | 379.7 | 363 | 367.55 | 367.55 | +1.85 (+0.51%) | 3,673,263 |
| 9 Jun 2016 | INR | 363.85 | 369.45 | 358.4 | 365.7 | 365.7 | +3.7 (+1.02%) | 2,997,159 |
| 8 Jun 2016 | INR | 359.35 | 364.9 | 354.3 | 362 | 362 | +7.15 (+2.01%) | 3,508,292 |
| 7 Jun 2016 | INR | 346 | 371.5 | 344.5 | 354.85 | 354.85 | +12 (+3.50%) | 7,721,640 |
| 6 Jun 2016 | INR | 386.7 | 386.7 | 328.3 | 342.85 | 342.85 | -39.7 (-10.38%) | 13,281,767 |
| 3 Jun 2016 | INR | 339.95 | 400.4 | 338.35 | 382.55 | 382.55 | +48.85 (+14.64%) | 15,700,004 |
| 2 Jun 2016 | INR | 314.1 | 338.35 | 312.4 | 333.7 | 333.7 | +19.8 (+6.31%) | 3,861,555 |
| 1 Jun 2016 | INR | 317.45 | 324.8 | 312.2 | 313.9 | 313.9 | -3.1 (-0.98%) | 2,414,074 |
| 31 May 2016 | INR | 314.45 | 322.25 | 306.6 | 317 | 317 | +2.3 (+0.73%) | 2,944,559 |
