| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2016 | INR | 531.1 | 535.84 | 523.26 | 527.3 | 263.65 | -7 (-1.31%) | 46,292 |
| 11 Jul 2016 | INR | 530.04 | 538 | 525.5 | 534.3 | 267.15 | +8.54 (+1.62%) | 33,344 |
| 8 Jul 2016 | INR | 547.54 | 547.6 | 523.04 | 525.76 | 262.88 | -17.58 (-3.24%) | 49,008 |
| 7 Jul 2016 | INR | 540.1 | 546.5 | 538.2 | 543.34 | 271.67 | +0.3 (+0.06%) | 52,680 |
| 5 Jul 2016 | INR | 543.26 | 565 | 540.46 | 543.04 | 271.52 | -0.26 (-0.05%) | 152,556 |
| 4 Jul 2016 | INR | 545.5 | 549.9 | 541 | 543.3 | 271.65 | -2 (-0.37%) | 28,210 |
| 1 Jul 2016 | INR | 548.2 | 551 | 540.04 | 545.3 | 272.65 | -2.9 (-0.53%) | 44,278 |
| 30 Jun 2016 | INR | 534.34 | 555 | 534 | 548.2 | 274.1 | +7.4 (+1.37%) | 93,588 |
| 29 Jun 2016 | INR | 553 | 561.4 | 538 | 540.8 | 270.4 | -8.96 (-1.63%) | 90,936 |
| 28 Jun 2016 | INR | 541 | 570 | 536 | 549.76 | 274.88 | +10.6 (+1.97%) | 191,118 |
| 27 Jun 2016 | INR | 511.64 | 543.04 | 510 | 539.16 | 269.58 | +27.52 (+5.38%) | 151,472 |
| 24 Jun 2016 | INR | 491 | 519.6 | 491 | 511.64 | 255.82 | -7.96 (-1.53%) | 147,594 |
| 23 Jun 2016 | INR | 506.4 | 527 | 490.2 | 519.6 | 259.8 | +13.2 (+2.61%) | 172,220 |
| 22 Jun 2016 | INR | 513.96 | 515 | 502.26 | 506.4 | 253.2 | -1.8 (-0.35%) | 50,496 |
| 21 Jun 2016 | INR | 518 | 525.54 | 506.14 | 508.2 | 254.1 | -7.64 (-1.48%) | 34,832 |
| 20 Jun 2016 | INR | 505.3 | 519 | 503 | 515.84 | 257.92 | +2.84 (+0.55%) | 33,356 |
| 17 Jun 2016 | INR | 527.4 | 527.4 | 510.4 | 513 | 256.5 | -4 (-0.77%) | 33,438 |
| 16 Jun 2016 | INR | 526 | 526.16 | 513.66 | 517 | 258.5 | -5.8 (-1.11%) | 59,492 |
| 15 Jun 2016 | INR | 513.6 | 530.04 | 510.04 | 522.8 | 261.4 | +12.16 (+2.38%) | 98,246 |
| 14 Jun 2016 | INR | 523.5 | 526 | 505.26 | 510.64 | 255.32 | -12.9 (-2.46%) | 57,902 |
| 13 Jun 2016 | INR | 511.5 | 529 | 503.1 | 523.54 | 261.77 | +2.44 (+0.47%) | 148,656 |
| 10 Jun 2016 | INR | 539.8 | 551.7 | 510.54 | 521.1 | 260.55 | -18.24 (-3.38%) | 133,464 |
| 9 Jun 2016 | INR | 519.8 | 559 | 510.1 | 539.34 | 269.67 | +24.68 (+4.80%) | 488,810 |
| 8 Jun 2016 | INR | 494.7 | 519.8 | 485.2 | 514.66 | 257.33 | +21.8 (+4.42%) | 492,958 |
| 7 Jun 2016 | INR | 482 | 500 | 482 | 492.86 | 246.43 | +5.06 (+1.04%) | 558,378 |
| 6 Jun 2016 | INR | 469 | 492.8 | 461.2 | 487.8 | 243.9 | +18.76 (+4.00%) | 170,066 |
| 3 Jun 2016 | INR | 465.5 | 472 | 456 | 469.04 | 234.52 | +3.68 (+0.79%) | 75,066 |
| 2 Jun 2016 | INR | 470 | 470 | 461.5 | 465.36 | 232.68 | -4.74 (-1.01%) | 23,018 |
| 1 Jun 2016 | INR | 468.04 | 472 | 466.04 | 470.1 | 235.05 | +3.6 (+0.77%) | 53,172 |
| 31 May 2016 | INR | 470.5 | 471.96 | 460.1 | 466.5 | 233.25 | -3.86 (-0.82%) | 68,486 |
