| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2016 | INR | 279.8 | 289.35 | 275 | 275 | 275 | +2.5 (+0.92%) | 1,548 |
| 25 May 2016 | INR | 299.4 | 305 | 260 | 272.5 | 272.5 | +15.8 (+6.16%) | 5,536 |
| 24 May 2016 | INR | 283.95 | 298.95 | 242.6 | 256.7 | 256.7 | -22.45 (-8.04%) | 4,737 |
| 23 May 2016 | INR | 294.5 | 301 | 274 | 279.15 | 279.15 | -12.95 (-4.43%) | 3,477 |
| 20 May 2016 | INR | 289 | 293 | 284.6 | 292.1 | 292.1 | -0.5 (-0.17%) | 1,884 |
| 19 May 2016 | INR | 291.2 | 298.7 | 291.2 | 292.6 | 292.6 | -1.4 (-0.48%) | 1,937 |
| 18 May 2016 | INR | 299.7 | 299.7 | 291.1 | 294 | 294 | -6 (-2%) | 328 |
| 17 May 2016 | INR | 305 | 305 | 293.5 | 300 | 300 | +6.2 (+2.11%) | 314 |
| 16 May 2016 | INR | 292.4 | 307 | 287 | 293.8 | 293.8 | -3.8 (-1.28%) | 4,534 |
| 13 May 2016 | INR | 305 | 314.4 | 293.5 | 297.6 | 297.6 | -6.6 (-2.17%) | 6,105 |
| 12 May 2016 | INR | 291 | 306 | 290 | 304.2 | 304.2 | +13.2 (+4.54%) | 4,753 |
| 11 May 2016 | INR | 270 | 299.8 | 257.5 | 291 | 291 | -8.5 (-2.84%) | 1,892 |
| 10 May 2016 | INR | 310 | 349 | 296 | 299.5 | 299.5 | -1.7 (-0.56%) | 9,562 |
| 9 May 2016 | INR | 280 | 309 | 280 | 301.2 | 301.2 | +28.2 (+10.33%) | 9,435 |
| 6 May 2016 | INR | 273 | 280 | 273 | 273 | 273 | +0.6 (+0.22%) | 2,447 |
| 5 May 2016 | INR | 280.9 | 280.9 | 269 | 272.4 | 272.4 | +2 (+0.74%) | 1,473 |
| 4 May 2016 | INR | 275 | 288.8 | 270 | 270.4 | 270.4 | +2 (+0.75%) | 3,638 |
| 3 May 2016 | INR | 282 | 298.9 | 266 | 268.4 | 268.4 | -13.7 (-4.86%) | 3,364 |
| 2 May 2016 | INR | 285 | 288 | 280.6 | 282.1 | 282.1 | -2.7 (-0.95%) | 870 |
| 29 Apr 2016 | INR | 275 | 287.8 | 271 | 284.8 | 284.8 | +16.3 (+6.07%) | 2,757 |
| 28 Apr 2016 | INR | 279 | 280 | 260 | 268.5 | 268.5 | -11.9 (-4.24%) | 6,658 |
| 27 Apr 2016 | INR | 289 | 297.5 | 275 | 280.4 | 280.4 | -9.9 (-3.41%) | 16,700 |
| 26 Apr 2016 | INR | 299 | 314 | 285 | 290.3 | 290.3 | +27.1 (+10.30%) | 46,648 |
| 25 Apr 2016 | INR | 271 | 284.5 | 260 | 263.2 | 263.2 | -0.3 (-0.11%) | 3,364 |
| 22 Apr 2016 | INR | 263 | 272.4 | 255 | 263.5 | 263.5 | +0.7 (+0.27%) | 2,056 |
| 21 Apr 2016 | INR | 268.9 | 273.9 | 252 | 262.8 | 262.8 | -0.1 (-0.04%) | 2,387 |
| 20 Apr 2016 | INR | 263.8 | 267.5 | 236.1 | 262.9 | 262.9 | +18.9 (+7.75%) | 4,192 |
| 18 Apr 2016 | INR | 245 | 245 | 235 | 244 | 244 | +2.9 (+1.20%) | 711 |
| 13 Apr 2016 | INR | 213.3 | 257.8 | 213.3 | 241.1 | 241.1 | +5.4 (+2.29%) | 2,667 |
| 12 Apr 2016 | INR | 248 | 248 | 235 | 235.7 | 235.7 | +1.6 (+0.68%) | 528 |
