| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 202.25 | 208.9 | 202 | 203 | 203 | +1.75 (+0.87%) | 36,101 |
| 26 May 2016 | INR | 188.5 | 207.9 | 187.1 | 201.25 | 201.25 | +12.5 (+6.62%) | 97,460 |
| 25 May 2016 | INR | 197 | 199.8 | 186 | 188.75 | 188.75 | -5.7 (-2.93%) | 45,486 |
| 24 May 2016 | INR | 165.05 | 200.55 | 165.05 | 194.45 | 194.45 | +27.3 (+16.33%) | 241,710 |
| 23 May 2016 | INR | 174 | 176.95 | 162 | 167.15 | 167.15 | -6.45 (-3.72%) | 39,453 |
| 20 May 2016 | INR | 179.5 | 179.5 | 172.1 | 173.6 | 173.6 | -6.9 (-3.82%) | 49,159 |
| 19 May 2016 | INR | 194.7 | 195 | 178.1 | 180.5 | 180.5 | -12.4 (-6.43%) | 53,223 |
| 18 May 2016 | INR | 197.5 | 197.5 | 192 | 192.9 | 192.9 | -2.6 (-1.33%) | 18,693 |
| 17 May 2016 | INR | 198.7 | 199.6 | 195 | 195.5 | 195.5 | -0.9 (-0.46%) | 10,817 |
| 16 May 2016 | INR | 202 | 202.4 | 195.9 | 196.4 | 196.4 | -3.2 (-1.60%) | 23,004 |
| 13 May 2016 | INR | 202 | 202 | 198.2 | 199.6 | 199.6 | +0.4 (+0.20%) | 8,759 |
| 12 May 2016 | INR | 197.4 | 202.7 | 196 | 199.2 | 199.2 | -0.1 (-0.05%) | 10,086 |
| 11 May 2016 | INR | 198 | 205 | 197.7 | 199.3 | 199.3 | -2.6 (-1.29%) | 13,711 |
| 10 May 2016 | INR | 207.5 | 207.5 | 200.7 | 201.9 | 201.9 | -1.5 (-0.74%) | 20,271 |
| 9 May 2016 | INR | 203 | 205.7 | 199.9 | 203.4 | 203.4 | +3.9 (+1.95%) | 14,165 |
| 6 May 2016 | INR | 194.9 | 201 | 191 | 199.5 | 199.5 | +6.1 (+3.15%) | 36,589 |
| 5 May 2016 | INR | 198 | 199 | 190 | 193.4 | 193.4 | -1.5 (-0.77%) | 39,162 |
| 4 May 2016 | INR | 198.1 | 202.7 | 194 | 194.9 | 194.9 | -5.3 (-2.65%) | 27,165 |
| 3 May 2016 | INR | 200.7 | 205.9 | 199.6 | 200.2 | 200.2 | -0.8 (-0.40%) | 29,879 |
| 2 May 2016 | INR | 203 | 204.6 | 200.4 | 201 | 201 | -0.3 (-0.15%) | 14,240 |
| 29 Apr 2016 | INR | 205.5 | 205.5 | 196.8 | 201.3 | 201.3 | -2.1 (-1.03%) | 21,170 |
| 28 Apr 2016 | INR | 211.4 | 211.5 | 202.2 | 203.4 | 203.4 | -4.5 (-2.16%) | 26,975 |
| 27 Apr 2016 | INR | 204.9 | 215 | 202 | 207.9 | 207.9 | +6.4 (+3.18%) | 53,696 |
| 26 Apr 2016 | INR | 202.4 | 204.7 | 199.5 | 201.5 | 201.5 | -1 (-0.49%) | 19,496 |
| 25 Apr 2016 | INR | 203 | 206.7 | 200 | 202.5 | 202.5 | -0.8 (-0.39%) | 15,749 |
| 22 Apr 2016 | INR | 205.8 | 206 | 202.7 | 203.3 | 203.3 | -0.4 (-0.20%) | 7,042 |
| 21 Apr 2016 | INR | 205.9 | 214 | 202 | 203.7 | 203.7 | +0.4 (+0.20%) | 50,149 |
| 20 Apr 2016 | INR | 200.8 | 204.5 | 198 | 203.3 | 203.3 | +2.6 (+1.30%) | 24,629 |
| 18 Apr 2016 | INR | 209.7 | 209.7 | 185 | 200.7 | 200.7 | -5.4 (-2.62%) | 52,116 |
| 13 Apr 2016 | INR | 208.9 | 214.8 | 205 | 206.1 | 206.1 | +5.6 (+2.79%) | 84,529 |
