| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 354.85 | 354.85 | 340 | 341.45 | 341.45 | -12.05 (-3.41%) | 623 |
| 26 May 2016 | INR | 313.25 | 373.15 | 310 | 353.5 | 353.5 | +39.3 (+12.51%) | 14,199 |
| 25 May 2016 | INR | 317.5 | 318 | 310 | 314.2 | 314.2 | +3.1 (+1.00%) | 603 |
| 24 May 2016 | INR | 313 | 318 | 305.95 | 311.1 | 311.1 | -1.05 (-0.34%) | 212 |
| 23 May 2016 | INR | 320 | 321 | 310.25 | 312.15 | 312.15 | -6.75 (-2.12%) | 1,698 |
| 20 May 2016 | INR | 327.9 | 328 | 312.5 | 318.9 | 318.9 | -2.6 (-0.81%) | 331 |
| 19 May 2016 | INR | 324 | 330 | 320.1 | 321.5 | 321.5 | -3.8 (-1.17%) | 174 |
| 18 May 2016 | INR | 330 | 335 | 320.4 | 325.3 | 325.3 | -7.7 (-2.31%) | 1,479 |
| 17 May 2016 | INR | 339.4 | 340 | 329.4 | 333 | 333 | +0.7 (+0.21%) | 3,099 |
| 16 May 2016 | INR | 345 | 352.4 | 330 | 332.3 | 332.3 | -0.6 (-0.18%) | 3,204 |
| 13 May 2016 | INR | 329.8 | 335 | 322 | 332.9 | 332.9 | +4 (+1.22%) | 2,163 |
| 12 May 2016 | INR | 329.9 | 329.9 | 328 | 328.9 | 328.9 | +2.1 (+0.64%) | 752 |
| 11 May 2016 | INR | 328.5 | 330 | 326 | 326.8 | 326.8 | -0.2 (-0.06%) | 37 |
| 10 May 2016 | INR | 330 | 333.8 | 321 | 327 | 327 | +5.5 (+1.71%) | 104 |
| 9 May 2016 | INR | 320.1 | 330 | 318.1 | 321.5 | 321.5 | -5.9 (-1.80%) | 1,992 |
| 6 May 2016 | INR | 325.6 | 335 | 317.1 | 327.4 | 327.4 | +0.5 (+0.15%) | 326 |
| 5 May 2016 | INR | 328 | 339.9 | 320.1 | 326.9 | 326.9 | -3.1 (-0.94%) | 783 |
| 4 May 2016 | INR | 335 | 337 | 330 | 330 | 330 | -4.1 (-1.23%) | 193 |
| 3 May 2016 | INR | 315 | 345 | 315 | 334.1 | 334.1 | +18.6 (+5.90%) | 3,451 |
| 2 May 2016 | INR | 316 | 320 | 307.1 | 315.5 | 315.5 | -1.5 (-0.47%) | 211 |
| 29 Apr 2016 | INR | 315 | 320 | 315 | 317 | 317 | -3.5 (-1.09%) | 118 |
| 28 Apr 2016 | INR | 324.9 | 326 | 315 | 320.5 | 320.5 | +0.6 (+0.19%) | 30,630 |
| 27 Apr 2016 | INR | 326 | 328.2 | 316.6 | 319.9 | 319.9 | -7.1 (-2.17%) | 601 |
| 26 Apr 2016 | INR | 325 | 327 | 324 | 327 | 327 | +4.4 (+1.36%) | 325 |
| 25 Apr 2016 | INR | 315 | 326 | 315 | 322.6 | 322.6 | +1.3 (+0.40%) | 1,852 |
| 22 Apr 2016 | INR | 325 | 326.9 | 319 | 321.3 | 321.3 | +5.1 (+1.61%) | 1,528 |
| 21 Apr 2016 | INR | 329.5 | 329.5 | 311 | 316.2 | 316.2 | -10.7 (-3.27%) | 869 |
| 20 Apr 2016 | INR | 331 | 331 | 325.1 | 326.9 | 326.9 | +3.3 (+1.02%) | 59 |
| 18 Apr 2016 | INR | 335 | 341.1 | 320 | 323.6 | 323.6 | -5.4 (-1.64%) | 531 |
| 13 Apr 2016 | INR | 324.9 | 339.8 | 323 | 329 | 329 | +9 (+2.81%) | 930 |
