| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 285.2 | 294 | 285.2 | 285.4 | 285.4 | -5.6 (-1.92%) | 12,219 |
| 26 May 2016 | INR | 300 | 300 | 291 | 291 | 291 | -5.9 (-1.99%) | 6,766 |
| 25 May 2016 | INR | 305 | 305 | 296.45 | 296.9 | 296.9 | -5.6 (-1.85%) | 5,958 |
| 24 May 2016 | INR | 295 | 303.45 | 295 | 302.5 | 302.5 | +3.75 (+1.26%) | 5,540 |
| 23 May 2016 | INR | 296.05 | 303 | 294.05 | 298.75 | 298.75 | -1.25 (-0.42%) | 8,330 |
| 20 May 2016 | INR | 300 | 302.7 | 300 | 300 | 300 | -0.5 (-0.17%) | 3,891 |
| 19 May 2016 | INR | 302 | 304.9 | 298 | 300.5 | 300.5 | -1.2 (-0.40%) | 4,506 |
| 18 May 2016 | INR | 300.1 | 305 | 300 | 301.7 | 301.7 | -1.6 (-0.53%) | 5,505 |
| 17 May 2016 | INR | 303 | 307.6 | 300 | 303.3 | 303.3 | -0.4 (-0.13%) | 6,345 |
| 16 May 2016 | INR | 304.5 | 307.8 | 296 | 303.7 | 303.7 | +1.9 (+0.63%) | 14,786 |
| 13 May 2016 | INR | 300 | 303 | 296 | 301.8 | 301.8 | -0.2 (-0.07%) | 1,815 |
| 12 May 2016 | INR | 297 | 304.8 | 297 | 302 | 302 | +0.1 (+0.03%) | 1,488 |
| 11 May 2016 | INR | 291.7 | 302.1 | 291.5 | 301.9 | 301.9 | +4.5 (+1.51%) | 5,703 |
| 10 May 2016 | INR | 291.6 | 297.4 | 291.6 | 297.4 | 297.4 | +5.8 (+1.99%) | 2,269 |
| 9 May 2016 | INR | 291.5 | 291.6 | 288 | 291.6 | 291.6 | +5.7 (+1.99%) | 2,840 |
| 6 May 2016 | INR | 284.1 | 287.5 | 284.1 | 285.9 | 285.9 | +4 (+1.42%) | 4,364 |
| 5 May 2016 | INR | 286 | 290.9 | 280.3 | 281.9 | 281.9 | -4.1 (-1.43%) | 3,633 |
| 4 May 2016 | INR | 284.9 | 294.8 | 284.8 | 286 | 286 | -4.5 (-1.55%) | 7,649 |
| 3 May 2016 | INR | 290 | 295 | 289.7 | 290.5 | 290.5 | -5.1 (-1.73%) | 11,005 |
| 2 May 2016 | INR | 300 | 303.4 | 295 | 295.6 | 295.6 | -4.5 (-1.50%) | 7,134 |
| 29 Apr 2016 | INR | 300 | 304.8 | 300 | 300.1 | 300.1 | -0.5 (-0.17%) | 2,570 |
| 28 Apr 2016 | INR | 300 | 306.6 | 300 | 300.6 | 300.6 | 0.0 (0.0%) | 12,278 |
| 27 Apr 2016 | INR | 306.3 | 306.3 | 296.7 | 300.6 | 300.6 | +0.3 (+0.10%) | 23,678 |
| 26 Apr 2016 | INR | 300.3 | 300.3 | 300.3 | 300.3 | 300.3 | +5.8 (+1.97%) | 4,500 |
| 25 Apr 2016 | INR | 294.5 | 294.5 | 294.5 | 294.5 | 294.5 | +5.7 (+1.97%) | 1,434 |
| 22 Apr 2016 | INR | 288.8 | 288.8 | 288.8 | 288.8 | 288.8 | +5.6 (+1.98%) | 3,209 |
| 21 Apr 2016 | INR | 283.2 | 283.2 | 283.2 | 283.2 | 283.2 | +5.5 (+1.98%) | 1,590 |
| 20 Apr 2016 | INR | 272.3 | 277.7 | 272.3 | 277.7 | 277.7 | +5.4 (+1.98%) | 3,396 |
| 18 Apr 2016 | INR | 270.3 | 272.3 | 270.3 | 272.3 | 272.3 | +5.3 (+1.99%) | 6,782 |
| 13 Apr 2016 | INR | 257.5 | 267.9 | 257.5 | 267 | 267 | +4.3 (+1.64%) | 25,614 |
