| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 394 | 397.2 | 392 | 394.15 | 394.15 | -0.7 (-0.18%) | 5,417 |
| 26 May 2016 | INR | 398.15 | 399 | 391.5 | 394.85 | 394.85 | -1.85 (-0.47%) | 1,122 |
| 25 May 2016 | INR | 392.5 | 399.2 | 389 | 396.7 | 396.7 | +3.7 (+0.94%) | 662 |
| 24 May 2016 | INR | 393.15 | 396.65 | 388.6 | 393 | 393 | -2 (-0.51%) | 1,434 |
| 23 May 2016 | INR | 400 | 400 | 392.8 | 395 | 395 | -0.3 (-0.08%) | 373 |
| 20 May 2016 | INR | 400 | 403 | 392.5 | 395.3 | 395.3 | -6.6 (-1.64%) | 774 |
| 19 May 2016 | INR | 399.3 | 403.8 | 396 | 401.9 | 401.9 | +4 (+1.01%) | 2,458 |
| 18 May 2016 | INR | 397 | 400 | 395.2 | 397.9 | 397.9 | -2.1 (-0.53%) | 449 |
| 17 May 2016 | INR | 399.9 | 400.4 | 392.1 | 400 | 400 | +2.4 (+0.60%) | 2,075 |
| 16 May 2016 | INR | 394.3 | 400.9 | 390 | 397.6 | 397.6 | +3.3 (+0.84%) | 1,841 |
| 13 May 2016 | INR | 398 | 406 | 391.5 | 394.3 | 394.3 | -2.7 (-0.68%) | 1,643 |
| 12 May 2016 | INR | 400.5 | 401.7 | 396.2 | 397 | 397 | -3.6 (-0.90%) | 1,835 |
| 11 May 2016 | INR | 400 | 402.3 | 398.1 | 400.6 | 400.6 | -0.5 (-0.12%) | 406 |
| 10 May 2016 | INR | 405 | 405 | 397.1 | 401.1 | 401.1 | -0.1 (-0.02%) | 907 |
| 9 May 2016 | INR | 403 | 404 | 400.2 | 401.2 | 401.2 | -1.8 (-0.45%) | 577 |
| 6 May 2016 | INR | 403 | 403 | 400.1 | 403 | 403 | -0.1 (-0.02%) | 440 |
| 5 May 2016 | INR | 398 | 405 | 395 | 403.1 | 403.1 | +4.4 (+1.10%) | 2,799 |
| 4 May 2016 | INR | 399 | 399.9 | 396 | 398.7 | 398.7 | -1.3 (-0.33%) | 130 |
| 3 May 2016 | INR | 405.9 | 406.9 | 395.4 | 400 | 400 | +0.4 (+0.10%) | 4,298 |
| 2 May 2016 | INR | 406.2 | 407.7 | 397.2 | 399.6 | 399.6 | -4.4 (-1.09%) | 2,925 |
| 29 Apr 2016 | INR | 404.3 | 406 | 402 | 404 | 404 | +0.1 (+0.02%) | 931 |
| 28 Apr 2016 | INR | 405 | 415 | 401 | 403.9 | 403.9 | -0.7 (-0.17%) | 9,191 |
| 27 Apr 2016 | INR | 405.5 | 407.7 | 403.6 | 404.6 | 404.6 | -0.4 (-0.10%) | 1,854 |
| 26 Apr 2016 | INR | 411 | 411 | 405 | 405 | 405 | -4.1 (-1.00%) | 851 |
| 25 Apr 2016 | INR | 401 | 414 | 400.3 | 409.1 | 409.1 | +5 (+1.24%) | 4,697 |
| 22 Apr 2016 | INR | 401.6 | 405.6 | 400 | 404.1 | 404.1 | +2.6 (+0.65%) | 805 |
| 21 Apr 2016 | INR | 403 | 407 | 400 | 401.5 | 401.5 | -2.3 (-0.57%) | 2,883 |
| 20 Apr 2016 | INR | 402.9 | 404.5 | 398.2 | 403.8 | 403.8 | +3 (+0.75%) | 2,863 |
| 18 Apr 2016 | INR | 395 | 402 | 394 | 400.8 | 400.8 | +10.2 (+2.61%) | 2,512 |
| 13 Apr 2016 | INR | 396 | 399 | 388.7 | 390.6 | 390.6 | -2 (-0.51%) | 3,529 |
