| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 205 | 207.2 | 204.25 | 206.2 | 206.2 | +2.85 (+1.40%) | 5,834 |
| 26 May 2016 | INR | 202.5 | 207.9 | 202 | 203.35 | 203.35 | +0.7 (+0.35%) | 13,174 |
| 25 May 2016 | INR | 203 | 206.9 | 201 | 202.65 | 202.65 | +1.3 (+0.65%) | 10,461 |
| 24 May 2016 | INR | 204.7 | 206.5 | 199.8 | 201.35 | 201.35 | -2.4 (-1.18%) | 8,352 |
| 23 May 2016 | INR | 205.5 | 207.5 | 202.7 | 203.75 | 203.75 | -0.15 (-0.07%) | 10,526 |
| 20 May 2016 | INR | 208.2 | 210 | 203.5 | 203.9 | 203.9 | -5 (-2.39%) | 17,518 |
| 19 May 2016 | INR | 213.5 | 215.5 | 207 | 208.9 | 208.9 | -4.1 (-1.92%) | 25,202 |
| 18 May 2016 | INR | 211.8 | 214.8 | 210 | 213 | 213 | +1.3 (+0.61%) | 4,820 |
| 17 May 2016 | INR | 214 | 216 | 211 | 211.7 | 211.7 | -2.1 (-0.98%) | 8,961 |
| 16 May 2016 | INR | 214 | 217.8 | 212.2 | 213.8 | 213.8 | +0.3 (+0.14%) | 20,878 |
| 13 May 2016 | INR | 210 | 217.5 | 208.6 | 213.5 | 213.5 | +2.2 (+1.04%) | 57,209 |
| 12 May 2016 | INR | 206 | 213 | 206 | 211.3 | 211.3 | +5.1 (+2.47%) | 29,432 |
| 11 May 2016 | INR | 204 | 210.8 | 203 | 206.2 | 206.2 | -0.2 (-0.10%) | 25,928 |
| 10 May 2016 | INR | 209 | 210 | 204.9 | 206.4 | 206.4 | -1.6 (-0.77%) | 8,704 |
| 9 May 2016 | INR | 212 | 214.3 | 207 | 208 | 208 | -3.1 (-1.47%) | 27,809 |
| 6 May 2016 | INR | 212 | 215.5 | 209 | 211.1 | 211.1 | -1.2 (-0.57%) | 24,981 |
| 5 May 2016 | INR | 216.2 | 220 | 211.5 | 212.3 | 212.3 | +3.2 (+1.53%) | 116,674 |
| 4 May 2016 | INR | 201.9 | 211.2 | 197 | 209.1 | 209.1 | +6.9 (+3.41%) | 283,872 |
| 3 May 2016 | INR | 204 | 207.5 | 201.6 | 202.2 | 202.2 | +0.6 (+0.30%) | 38,842 |
| 2 May 2016 | INR | 198 | 202.4 | 198 | 201.6 | 201.6 | +1 (+0.50%) | 18,214 |
| 29 Apr 2016 | INR | 197.7 | 203.7 | 197.7 | 200.6 | 200.6 | +3.5 (+1.78%) | 27,659 |
| 28 Apr 2016 | INR | 199 | 199 | 195.1 | 197.1 | 197.1 | -1.1 (-0.55%) | 3,286 |
| 27 Apr 2016 | INR | 198 | 201 | 196.8 | 198.2 | 198.2 | +0.3 (+0.15%) | 10,207 |
| 26 Apr 2016 | INR | 195.7 | 200.5 | 195.7 | 197.9 | 197.9 | +2.4 (+1.23%) | 11,721 |
| 25 Apr 2016 | INR | 195 | 199.2 | 193.2 | 195.5 | 195.5 | +1.4 (+0.72%) | 20,568 |
| 22 Apr 2016 | INR | 188 | 197.9 | 188 | 194.1 | 194.1 | +2.6 (+1.36%) | 15,344 |
| 21 Apr 2016 | INR | 193.5 | 195.5 | 191 | 191.5 | 191.5 | -1.3 (-0.67%) | 9,396 |
| 20 Apr 2016 | INR | 193.5 | 193.5 | 191 | 192.8 | 192.8 | +1.6 (+0.84%) | 11,217 |
| 18 Apr 2016 | INR | 190.5 | 193.3 | 189.6 | 191.2 | 191.2 | +2.6 (+1.38%) | 15,431 |
| 13 Apr 2016 | INR | 189.3 | 192.8 | 187.2 | 188.6 | 188.6 | +1.7 (+0.91%) | 17,720 |
