| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 399.35 | 424 | 393.2 | 410.55 | 410.55 | +18.7 (+4.77%) | 63,765 |
| 26 May 2016 | INR | 394 | 404.95 | 391 | 391.85 | 391.85 | +2.1 (+0.54%) | 2,109 |
| 25 May 2016 | INR | 389 | 405 | 381 | 389.75 | 389.75 | -0.35 (-0.09%) | 3,546 |
| 24 May 2016 | INR | 401.4 | 401.5 | 386.4 | 390.1 | 390.1 | -4.15 (-1.05%) | 2,894 |
| 23 May 2016 | INR | 397.7 | 403.25 | 392 | 394.25 | 394.25 | -1.75 (-0.44%) | 1,180 |
| 20 May 2016 | INR | 405 | 407.5 | 395 | 396 | 396 | -8.1 (-2.00%) | 2,812 |
| 19 May 2016 | INR | 417.9 | 417.9 | 404 | 404.1 | 404.1 | -7.1 (-1.73%) | 1,349 |
| 18 May 2016 | INR | 415 | 420 | 407 | 411.2 | 411.2 | -1.5 (-0.36%) | 4,638 |
| 17 May 2016 | INR | 420 | 426 | 410 | 412.7 | 412.7 | +1 (+0.24%) | 4,397 |
| 16 May 2016 | INR | 406 | 421 | 406 | 411.7 | 411.7 | +1.5 (+0.37%) | 4,907 |
| 13 May 2016 | INR | 397 | 423 | 395 | 410.2 | 410.2 | +12.1 (+3.04%) | 21,039 |
| 12 May 2016 | INR | 390 | 406 | 389.9 | 398.1 | 398.1 | +11.9 (+3.08%) | 11,103 |
| 11 May 2016 | INR | 380 | 389 | 380 | 386.2 | 386.2 | +2.9 (+0.76%) | 1,482 |
| 10 May 2016 | INR | 382 | 388 | 379.8 | 383.3 | 383.3 | +1.1 (+0.29%) | 1,701 |
| 9 May 2016 | INR | 380 | 390 | 378 | 382.2 | 382.2 | +0.3 (+0.08%) | 3,038 |
| 6 May 2016 | INR | 380.6 | 389.4 | 380 | 381.9 | 381.9 | +3.5 (+0.92%) | 3,701 |
| 5 May 2016 | INR | 393 | 393.8 | 377 | 378.4 | 378.4 | -8.1 (-2.10%) | 2,901 |
| 4 May 2016 | INR | 378.8 | 398 | 378 | 386.5 | 386.5 | +6.4 (+1.68%) | 8,776 |
| 3 May 2016 | INR | 381.5 | 385 | 377.8 | 380.1 | 380.1 | +3.8 (+1.01%) | 2,003 |
| 2 May 2016 | INR | 380.1 | 382.6 | 374.4 | 376.3 | 376.3 | -8.4 (-2.18%) | 1,396 |
| 29 Apr 2016 | INR | 392 | 398 | 376.9 | 384.7 | 384.7 | -5.7 (-1.46%) | 4,480 |
| 28 Apr 2016 | INR | 397.5 | 398 | 389 | 390.4 | 390.4 | -1.9 (-0.48%) | 2,567 |
| 27 Apr 2016 | INR | 394.7 | 403.8 | 391 | 392.3 | 392.3 | +0.9 (+0.23%) | 6,375 |
| 26 Apr 2016 | INR | 396.6 | 399.5 | 390.2 | 391.4 | 391.4 | -2.9 (-0.74%) | 7,203 |
| 25 Apr 2016 | INR | 384.6 | 402 | 381 | 394.3 | 394.3 | +14.2 (+3.74%) | 31,944 |
| 22 Apr 2016 | INR | 380 | 389.8 | 378 | 380.1 | 380.1 | +4.5 (+1.20%) | 7,865 |
| 21 Apr 2016 | INR | 378 | 381.1 | 370 | 375.6 | 375.6 | -1.2 (-0.32%) | 5,405 |
| 20 Apr 2016 | INR | 373 | 386.8 | 368.9 | 376.8 | 376.8 | +9.8 (+2.67%) | 14,643 |
| 18 Apr 2016 | INR | 378 | 378.6 | 362 | 367 | 367 | -7.6 (-2.03%) | 4,350 |
| 13 Apr 2016 | INR | 383.7 | 388.5 | 373.9 | 374.6 | 374.6 | -2 (-0.53%) | 7,493 |
