| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 312.5 | 317.85 | 310.35 | 314.85 | 314.85 | +2.45 (+0.78%) | 127,259 |
| 26 May 2016 | INR | 314.5 | 315.5 | 310.35 | 312.4 | 312.4 | +0.9 (+0.29%) | 229,687 |
| 25 May 2016 | INR | 302.2 | 314.35 | 301.25 | 311.5 | 311.5 | +10.35 (+3.44%) | 253,144 |
| 24 May 2016 | INR | 301.15 | 304 | 295.4 | 301.15 | 301.15 | -1.15 (-0.38%) | 144,157 |
| 23 May 2016 | INR | 304.5 | 308.85 | 300.1 | 302.3 | 302.3 | +1.2 (+0.40%) | 153,014 |
| 20 May 2016 | INR | 303 | 306.4 | 299.8 | 301.1 | 301.1 | -2.2 (-0.73%) | 226,222 |
| 19 May 2016 | INR | 306 | 310.3 | 300.95 | 303.3 | 303.3 | -3.65 (-1.19%) | 232,602 |
| 18 May 2016 | INR | 297.2 | 308.5 | 297.2 | 306.95 | 306.95 | +4.15 (+1.37%) | 265,084 |
| 17 May 2016 | INR | 302.5 | 307.3 | 301 | 302.8 | 302.8 | +1.2 (+0.40%) | 265,556 |
| 16 May 2016 | INR | 298 | 303.25 | 296.25 | 301.6 | 301.6 | +2.85 (+0.95%) | 218,895 |
| 13 May 2016 | INR | 302 | 305 | 293.5 | 298.75 | 298.75 | -2.6 (-0.86%) | 352,994 |
| 12 May 2016 | INR | 298 | 303.4 | 295.2 | 301.35 | 301.35 | +6.45 (+2.19%) | 881,972 |
| 11 May 2016 | INR | 284 | 300.3 | 283 | 294.9 | 294.9 | +6.65 (+2.31%) | 427,754 |
| 10 May 2016 | INR | 288.2 | 293.9 | 287.1 | 288.25 | 288.25 | +1.25 (+0.44%) | 199,603 |
| 9 May 2016 | INR | 280 | 288.95 | 277.1 | 287 | 287 | +10.3 (+3.72%) | 337,446 |
| 6 May 2016 | INR | 274.5 | 277.85 | 273 | 276.7 | 276.7 | +1.95 (+0.71%) | 127,368 |
| 5 May 2016 | INR | 276.7 | 278.95 | 272.6 | 274.75 | 274.75 | -2.15 (-0.78%) | 192,675 |
| 4 May 2016 | INR | 279.9 | 283.7 | 276 | 276.9 | 276.9 | -3.8 (-1.35%) | 179,912 |
| 3 May 2016 | INR | 289.9 | 293.5 | 279.2 | 280.7 | 280.7 | -6.1 (-2.13%) | 239,029 |
| 2 May 2016 | INR | 276.8 | 289.05 | 275.5 | 286.8 | 286.8 | +9.55 (+3.44%) | 181,138 |
| 29 Apr 2016 | INR | 285.5 | 287.75 | 270.15 | 277.25 | 277.25 | -7.2 (-2.53%) | 330,227 |
| 28 Apr 2016 | INR | 291 | 294.2 | 282.75 | 284.45 | 284.45 | -6.55 (-2.25%) | 167,072 |
| 27 Apr 2016 | INR | 286 | 292.75 | 285.35 | 291 | 291 | +6.35 (+2.23%) | 296,015 |
| 26 Apr 2016 | INR | 279 | 286.8 | 276.6 | 284.65 | 284.65 | +5.05 (+1.81%) | 241,316 |
| 25 Apr 2016 | INR | 278 | 284.7 | 276.85 | 279.6 | 279.6 | +3.85 (+1.40%) | 227,875 |
| 22 Apr 2016 | INR | 273 | 280.9 | 271.7 | 275.75 | 275.75 | +2.5 (+0.91%) | 280,953 |
| 21 Apr 2016 | INR | 266.25 | 278.8 | 264.1 | 273.25 | 273.25 | +5.75 (+2.15%) | 349,433 |
| 20 Apr 2016 | INR | 269.3 | 271.5 | 265.2 | 267.5 | 267.5 | -3.25 (-1.20%) | 203,636 |
| 18 Apr 2016 | INR | 272.5 | 274.95 | 268.85 | 270.75 | 270.75 | -4.05 (-1.47%) | 101,236 |
| 13 Apr 2016 | INR | 275.75 | 277.85 | 274 | 274.8 | 274.8 | +1.7 (+0.62%) | 105,219 |
