| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 408 | 417 | 405.05 | 415.65 | 415.65 | +9.3 (+2.29%) | 6,567 |
| 26 May 2016 | INR | 392 | 411.35 | 391 | 406.35 | 406.35 | +14.5 (+3.70%) | 13,427 |
| 25 May 2016 | INR | 382 | 394.15 | 382 | 391.85 | 391.85 | +14.45 (+3.83%) | 208,883 |
| 24 May 2016 | INR | 379.9 | 383 | 371.2 | 377.4 | 377.4 | +6.8 (+1.83%) | 13,264 |
| 23 May 2016 | INR | 380 | 380 | 366.65 | 370.6 | 370.6 | -4.95 (-1.32%) | 13,030 |
| 20 May 2016 | INR | 377 | 381.4 | 375.05 | 375.55 | 375.55 | -1.15 (-0.31%) | 2,568 |
| 19 May 2016 | INR | 381.2 | 385 | 375 | 376.7 | 376.7 | -3.3 (-0.87%) | 3,510 |
| 18 May 2016 | INR | 377 | 383.7 | 372 | 380 | 380 | +3.85 (+1.02%) | 4,724 |
| 17 May 2016 | INR | 377.5 | 382.45 | 373.75 | 376.15 | 376.15 | -3.15 (-0.83%) | 1,674 |
| 16 May 2016 | INR | 383 | 383.8 | 373 | 379.3 | 379.3 | -1.95 (-0.51%) | 4,516 |
| 13 May 2016 | INR | 393 | 395.95 | 380.15 | 381.25 | 381.25 | -6.85 (-1.77%) | 2,660 |
| 12 May 2016 | INR | 382.35 | 395.6 | 380 | 388.1 | 388.1 | +3.3 (+0.86%) | 6,868 |
| 11 May 2016 | INR | 385 | 393 | 377 | 384.8 | 384.8 | -6.1 (-1.56%) | 7,318 |
| 10 May 2016 | INR | 390.05 | 397.25 | 389.6 | 390.9 | 390.9 | +0.55 (+0.14%) | 10,525 |
| 9 May 2016 | INR | 398.2 | 399.9 | 387.45 | 390.35 | 390.35 | -10.3 (-2.57%) | 16,718 |
| 6 May 2016 | INR | 373 | 416.4 | 368.2 | 400.65 | 400.65 | +23.85 (+6.33%) | 150,384 |
| 5 May 2016 | INR | 385 | 389.9 | 374 | 376.8 | 376.8 | -5.1 (-1.34%) | 1,836 |
| 4 May 2016 | INR | 385 | 385 | 381.3 | 381.9 | 381.9 | -6.75 (-1.74%) | 1,563 |
| 3 May 2016 | INR | 395 | 410 | 385 | 388.65 | 388.65 | -4.75 (-1.21%) | 2,906 |
| 2 May 2016 | INR | 390 | 394 | 385 | 393.4 | 393.4 | -0.4 (-0.10%) | 146 |
| 29 Apr 2016 | INR | 384.05 | 393.85 | 384.05 | 393.8 | 393.8 | +4.8 (+1.23%) | 234 |
| 28 Apr 2016 | INR | 390 | 396 | 385.5 | 389 | 389 | -7.45 (-1.88%) | 786 |
| 27 Apr 2016 | INR | 395 | 398 | 394 | 396.45 | 396.45 | +7.5 (+1.93%) | 268 |
| 26 Apr 2016 | INR | 388 | 393.95 | 386 | 388.95 | 388.95 | -1.05 (-0.27%) | 720 |
| 25 Apr 2016 | INR | 382 | 393.85 | 379 | 390 | 390 | +7.5 (+1.96%) | 1,131 |
| 22 Apr 2016 | INR | 389 | 391 | 382.1 | 382.5 | 382.5 | -1.5 (-0.39%) | 292 |
| 21 Apr 2016 | INR | 390.9 | 390.9 | 380.25 | 384 | 384 | -6.15 (-1.58%) | 821 |
| 20 Apr 2016 | INR | 394.2 | 395 | 388 | 390.15 | 390.15 | -4.05 (-1.03%) | 1,579 |
| 18 Apr 2016 | INR | 405.9 | 405.9 | 388 | 394.2 | 394.2 | -3.55 (-0.89%) | 548 |
| 13 Apr 2016 | INR | 398 | 409 | 397.1 | 397.75 | 397.75 | -0.6 (-0.15%) | 1,084 |
