| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 340 | 342.85 | 336 | 339.9 | 339.9 | -4.15 (-1.21%) | 2,301 |
| 26 May 2016 | INR | 330.7 | 347.4 | 329.05 | 344.05 | 344.05 | +13.8 (+4.18%) | 7,716 |
| 25 May 2016 | INR | 334 | 334 | 325.75 | 330.25 | 330.25 | +1.4 (+0.43%) | 3,323 |
| 24 May 2016 | INR | 334 | 335.6 | 326.1 | 328.85 | 328.85 | -6.4 (-1.91%) | 3,311 |
| 23 May 2016 | INR | 341 | 342.3 | 334 | 335.25 | 335.25 | -3.95 (-1.16%) | 3,650 |
| 20 May 2016 | INR | 349.4 | 350 | 338 | 339.2 | 339.2 | -8.55 (-2.46%) | 9,875 |
| 19 May 2016 | INR | 352 | 353.5 | 346.25 | 347.75 | 347.75 | -3.45 (-0.98%) | 2,599 |
| 18 May 2016 | INR | 351.5 | 355 | 350.1 | 351.2 | 351.2 | -2.95 (-0.83%) | 3,923 |
| 17 May 2016 | INR | 353.25 | 360.5 | 351.5 | 354.15 | 354.15 | +2.75 (+0.78%) | 10,629 |
| 16 May 2016 | INR | 354.3 | 354.45 | 347.35 | 351.4 | 351.4 | -2.9 (-0.82%) | 9,088 |
| 13 May 2016 | INR | 349.8 | 357 | 349.8 | 354.3 | 354.3 | +1.75 (+0.50%) | 1,656 |
| 12 May 2016 | INR | 345 | 355 | 345 | 352.55 | 352.55 | +8.85 (+2.57%) | 6,812 |
| 11 May 2016 | INR | 340.25 | 347 | 340 | 343.7 | 343.7 | -2.3 (-0.66%) | 6,488 |
| 10 May 2016 | INR | 347.1 | 349.8 | 343 | 346 | 346 | -6.65 (-1.89%) | 7,129 |
| 9 May 2016 | INR | 345.2 | 355 | 345.2 | 352.65 | 352.65 | +10.3 (+3.01%) | 9,896 |
| 6 May 2016 | INR | 350.85 | 358.7 | 340.25 | 342.35 | 342.35 | -8.5 (-2.42%) | 25,328 |
| 5 May 2016 | INR | 355.15 | 358.25 | 344.3 | 350.85 | 350.85 | -3.35 (-0.95%) | 56,868 |
| 4 May 2016 | INR | 360 | 369.9 | 350.1 | 354.2 | 354.2 | -23.95 (-6.33%) | 39,860 |
| 3 May 2016 | INR | 388 | 392 | 374 | 378.15 | 378.15 | -1.75 (-0.46%) | 41,601 |
| 2 May 2016 | INR | 380.45 | 380.45 | 373.5 | 379.9 | 379.9 | -1.15 (-0.30%) | 12,891 |
| 29 Apr 2016 | INR | 376.5 | 383 | 374.75 | 381.05 | 381.05 | +3.7 (+0.98%) | 5,743 |
| 28 Apr 2016 | INR | 375.05 | 380 | 372.3 | 377.35 | 377.35 | +1.35 (+0.36%) | 3,148 |
| 27 Apr 2016 | INR | 383.5 | 384 | 374.5 | 376 | 376 | -3.4 (-0.90%) | 7,889 |
| 26 Apr 2016 | INR | 387 | 393.55 | 377 | 379.4 | 379.4 | -9.45 (-2.43%) | 21,928 |
| 25 Apr 2016 | INR | 401 | 402.5 | 387.25 | 388.85 | 388.85 | -11.5 (-2.87%) | 4,905 |
| 22 Apr 2016 | INR | 398 | 409 | 396.2 | 400.35 | 400.35 | +2.2 (+0.55%) | 2,513 |
| 21 Apr 2016 | INR | 412.4 | 412.4 | 396 | 398.15 | 398.15 | -9.05 (-2.22%) | 4,846 |
| 20 Apr 2016 | INR | 406 | 411.9 | 401 | 407.2 | 407.2 | +2.9 (+0.72%) | 3,719 |
| 18 Apr 2016 | INR | 415 | 416.9 | 403.1 | 404.3 | 404.3 | -9.1 (-2.20%) | 6,341 |
| 13 Apr 2016 | INR | 414.05 | 420 | 411.6 | 413.4 | 413.4 | -1.1 (-0.27%) | 2,906 |
