| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 339 | 342.5 | 334.4 | 336.7 | 336.7 | -1.8 (-0.53%) | 151,714 |
| 26 May 2016 | INR | 338.6 | 341.05 | 333.25 | 338.5 | 338.5 | +1.15 (+0.34%) | 138,266 |
| 25 May 2016 | INR | 333 | 339 | 329.3 | 337.35 | 337.35 | +10.75 (+3.29%) | 145,368 |
| 24 May 2016 | INR | 327.95 | 328.7 | 324.15 | 326.6 | 326.6 | -1.6 (-0.49%) | 84,487 |
| 23 May 2016 | INR | 334 | 335.8 | 327.25 | 328.2 | 328.2 | -3.55 (-1.07%) | 137,600 |
| 20 May 2016 | INR | 325 | 333.6 | 320 | 331.75 | 331.75 | +7.9 (+2.44%) | 169,146 |
| 19 May 2016 | INR | 331 | 336.55 | 319.4 | 323.85 | 323.85 | -7.15 (-2.16%) | 214,298 |
| 18 May 2016 | INR | 348.1 | 349.1 | 326 | 331 | 331 | -4.05 (-1.21%) | 632,118 |
| 17 May 2016 | INR | 325.7 | 345 | 316.7 | 335.05 | 335.05 | +9.75 (+3.00%) | 392,141 |
| 16 May 2016 | INR | 323.9 | 328.2 | 320.8 | 325.3 | 325.3 | +1.2 (+0.37%) | 98,476 |
| 13 May 2016 | INR | 326 | 327.7 | 321 | 324.1 | 324.1 | -1.15 (-0.35%) | 111,117 |
| 12 May 2016 | INR | 321.5 | 327.8 | 321.25 | 325.25 | 325.25 | +6.15 (+1.93%) | 188,510 |
| 11 May 2016 | INR | 306.95 | 320.25 | 302 | 319.1 | 319.1 | +11.8 (+3.84%) | 268,410 |
| 10 May 2016 | INR | 310 | 310.95 | 304.85 | 307.3 | 307.3 | -3.2 (-1.03%) | 73,852 |
| 9 May 2016 | INR | 303.1 | 311.8 | 303.1 | 310.5 | 310.5 | +4.95 (+1.62%) | 160,927 |
| 6 May 2016 | INR | 289.85 | 308 | 289 | 305.55 | 305.55 | +15.85 (+5.47%) | 249,982 |
| 5 May 2016 | INR | 286.25 | 295.75 | 286.25 | 289.7 | 289.7 | -1.65 (-0.57%) | 124,094 |
| 4 May 2016 | INR | 298.9 | 298.9 | 289 | 291.35 | 291.35 | -5.75 (-1.94%) | 101,242 |
| 3 May 2016 | INR | 299.95 | 307.85 | 294.9 | 297.1 | 297.1 | +0.55 (+0.19%) | 192,798 |
| 2 May 2016 | INR | 294.1 | 298.5 | 290.1 | 296.55 | 296.55 | +3.35 (+1.14%) | 70,745 |
| 29 Apr 2016 | INR | 294.7 | 297.9 | 289.8 | 293.2 | 293.2 | -2.05 (-0.69%) | 164,782 |
| 28 Apr 2016 | INR | 304.95 | 304.95 | 293.65 | 295.25 | 295.25 | -6.6 (-2.19%) | 117,501 |
| 27 Apr 2016 | INR | 300 | 303.3 | 297.25 | 301.85 | 301.85 | +4.75 (+1.60%) | 130,904 |
| 26 Apr 2016 | INR | 291.7 | 297.7 | 291.1 | 297.1 | 297.1 | +4.1 (+1.40%) | 147,914 |
| 25 Apr 2016 | INR | 297.5 | 301.45 | 289.75 | 293 | 293 | -4.75 (-1.60%) | 147,320 |
| 22 Apr 2016 | INR | 302 | 304 | 296.55 | 297.75 | 297.75 | -0.8 (-0.27%) | 176,185 |
| 21 Apr 2016 | INR | 304.1 | 305.9 | 297 | 298.55 | 298.55 | -3.85 (-1.27%) | 110,653 |
| 20 Apr 2016 | INR | 295.05 | 305 | 295.05 | 302.4 | 302.4 | +8.65 (+2.94%) | 307,725 |
| 18 Apr 2016 | INR | 287 | 295.75 | 286.5 | 293.75 | 293.75 | +10.6 (+3.74%) | 216,795 |
| 13 Apr 2016 | INR | 280 | 284.8 | 280 | 283.15 | 283.15 | +5.45 (+1.96%) | 70,194 |
