| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 357 | 358.7 | 344.7 | 353.55 | 353.55 | +1.85 (+0.53%) | 38,597 |
| 26 May 2016 | INR | 351.7 | 351.75 | 347 | 351.7 | 351.7 | +6.8 (+1.97%) | 22,564 |
| 25 May 2016 | INR | 338 | 344.9 | 335.5 | 344.9 | 344.9 | +6.75 (+2.00%) | 45,580 |
| 24 May 2016 | INR | 341.6 | 342.65 | 329.3 | 338.15 | 338.15 | +2.2 (+0.65%) | 46,776 |
| 23 May 2016 | INR | 335.95 | 335.95 | 330.3 | 335.95 | 335.95 | +6.55 (+1.99%) | 76,379 |
| 20 May 2016 | INR | 329.4 | 329.4 | 329.4 | 329.4 | 329.4 | +5.4 (+1.67%) | 10,238 |
| 19 May 2016 | INR | 324 | 324 | 324 | 324 | 324 | +6.3 (+1.98%) | 991 |
| 18 May 2016 | INR | 317.7 | 317.7 | 317.7 | 317.7 | 317.7 | +6.2 (+1.99%) | 9,486 |
| 17 May 2016 | INR | 311.5 | 311.5 | 311.5 | 311.5 | 311.5 | +6.1 (+2.00%) | 2,255 |
| 16 May 2016 | INR | 305.4 | 305.4 | 305.4 | 305.4 | 305.4 | +5.9 (+1.97%) | 3,972 |
| 13 May 2016 | INR | 299.5 | 299.5 | 299.5 | 299.5 | 299.5 | +5.8 (+1.97%) | 5,465 |
| 12 May 2016 | INR | 293.7 | 293.7 | 293.7 | 293.7 | 293.7 | +5.7 (+1.98%) | 1,632 |
| 11 May 2016 | INR | 288.9 | 289.2 | 285 | 288 | 288 | +4.4 (+1.55%) | 43,499 |
| 10 May 2016 | INR | 283.6 | 283.6 | 282.9 | 283.6 | 283.6 | +5.5 (+1.98%) | 7,523 |
| 9 May 2016 | INR | 278 | 278.1 | 267.3 | 278.1 | 278.1 | +5.4 (+1.98%) | 52,943 |
| 6 May 2016 | INR | 271.8 | 282.8 | 271.8 | 272.7 | 272.7 | -4.6 (-1.66%) | 80,986 |
| 5 May 2016 | INR | 277.3 | 277.3 | 277.3 | 277.3 | 277.3 | -5.6 (-1.98%) | 4,368 |
| 4 May 2016 | INR | 282.9 | 282.9 | 282.9 | 282.9 | 282.9 | -5.7 (-1.98%) | 3,805 |
| 3 May 2016 | INR | 288.6 | 288.6 | 288.6 | 288.6 | 288.6 | -5.8 (-1.97%) | 30,323 |
| 2 May 2016 | INR | 295 | 295 | 294.4 | 294.4 | 294.4 | -6 (-2.00%) | 5,137 |
| 29 Apr 2016 | INR | 300.4 | 310 | 300.4 | 300.4 | 300.4 | -6.1 (-1.99%) | 18,322 |
| 28 Apr 2016 | INR | 306.5 | 306.5 | 306.5 | 306.5 | 306.5 | -6.2 (-1.98%) | 2,715 |
| 27 Apr 2016 | INR | 314.9 | 315.1 | 312.7 | 312.7 | 312.7 | -6.3 (-1.97%) | 14,005 |
| 26 Apr 2016 | INR | 318 | 320 | 309 | 319 | 319 | +5.2 (+1.66%) | 98,500 |
| 25 Apr 2016 | INR | 313.8 | 313.8 | 313.8 | 313.8 | 313.8 | +6.1 (+1.98%) | 2,534 |
| 22 Apr 2016 | INR | 307.7 | 307.7 | 307.7 | 307.7 | 307.7 | +6 (+1.99%) | 8,552 |
| 21 Apr 2016 | INR | 301.7 | 301.7 | 301.7 | 301.7 | 301.7 | +5.9 (+1.99%) | 7,098 |
| 20 Apr 2016 | INR | 295.7 | 295.8 | 295.7 | 295.8 | 295.8 | +5.8 (+2%) | 15,112 |
| 18 Apr 2016 | INR | 290 | 290 | 290 | 290 | 290 | 0.0 (0.0%) | 0 |
| 13 Apr 2016 | INR | 290 | 290 | 290 | 290 | 290 | 0.0 (0.0%) | 0 |
