| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 310.8 | 314.35 | 304 | 309.6 | 309.6 | +1.05 (+0.34%) | 15,669 |
| 26 May 2016 | INR | 334.95 | 334.95 | 291 | 308.55 | 308.55 | -23.1 (-6.97%) | 159,517 |
| 25 May 2016 | INR | 325.8 | 334.8 | 325.8 | 331.65 | 331.65 | +8.3 (+2.57%) | 19,609 |
| 24 May 2016 | INR | 315 | 331.9 | 315 | 323.35 | 323.35 | +3 (+0.94%) | 28,131 |
| 23 May 2016 | INR | 321.4 | 324.6 | 318 | 320.35 | 320.35 | -1.05 (-0.33%) | 6,832 |
| 20 May 2016 | INR | 316.95 | 324 | 315.4 | 321.4 | 321.4 | +3.5 (+1.10%) | 8,680 |
| 19 May 2016 | INR | 322 | 328 | 315.3 | 317.9 | 317.9 | -9.15 (-2.80%) | 6,606 |
| 18 May 2016 | INR | 324.05 | 330 | 324 | 327.05 | 327.05 | +0.05 (+0.02%) | 4,250 |
| 17 May 2016 | INR | 335.15 | 337.35 | 325.8 | 327 | 327 | -8.15 (-2.43%) | 7,201 |
| 16 May 2016 | INR | 321.05 | 337 | 321.05 | 335.15 | 335.15 | +8.35 (+2.56%) | 17,083 |
| 13 May 2016 | INR | 325 | 339 | 320.7 | 326.8 | 326.8 | +0.55 (+0.17%) | 36,665 |
| 12 May 2016 | INR | 327 | 328.7 | 323 | 326.25 | 326.25 | +4.2 (+1.30%) | 7,948 |
| 11 May 2016 | INR | 313.2 | 326 | 313.2 | 322.05 | 322.05 | +5.15 (+1.63%) | 13,275 |
| 10 May 2016 | INR | 329.4 | 329.4 | 315.85 | 316.9 | 316.9 | -0.45 (-0.14%) | 3,999 |
| 9 May 2016 | INR | 322.5 | 322.5 | 315 | 317.35 | 317.35 | -2.2 (-0.69%) | 3,071 |
| 6 May 2016 | INR | 321 | 323 | 317.05 | 319.55 | 319.55 | -0.7 (-0.22%) | 5,565 |
| 5 May 2016 | INR | 313.25 | 323.3 | 313.25 | 320.25 | 320.25 | +6.2 (+1.97%) | 16,505 |
| 4 May 2016 | INR | 311 | 319.5 | 311 | 314.05 | 314.05 | -1.45 (-0.46%) | 7,482 |
| 3 May 2016 | INR | 314 | 320.9 | 311.65 | 315.5 | 315.5 | +2.4 (+0.77%) | 13,204 |
| 2 May 2016 | INR | 314 | 318.5 | 312.1 | 313.1 | 313.1 | -5.6 (-1.76%) | 4,782 |
| 29 Apr 2016 | INR | 319.2 | 322.5 | 312.45 | 318.7 | 318.7 | -0.45 (-0.14%) | 12,955 |
| 28 Apr 2016 | INR | 321.05 | 328 | 317.35 | 319.15 | 319.15 | -0.9 (-0.28%) | 18,757 |
| 27 Apr 2016 | INR | 317.65 | 324.3 | 317 | 320.05 | 320.05 | +3.25 (+1.03%) | 9,343 |
| 26 Apr 2016 | INR | 317.65 | 320 | 315.65 | 316.8 | 316.8 | -0.25 (-0.08%) | 6,405 |
| 25 Apr 2016 | INR | 317.05 | 322.1 | 314.3 | 317.05 | 317.05 | -0.85 (-0.27%) | 11,367 |
| 22 Apr 2016 | INR | 318.1 | 323.15 | 317 | 317.9 | 317.9 | -5.55 (-1.72%) | 23,906 |
| 21 Apr 2016 | INR | 328.5 | 336 | 321.9 | 323.45 | 323.45 | -2.75 (-0.84%) | 26,991 |
| 20 Apr 2016 | INR | 309.05 | 327.3 | 309.05 | 326.2 | 326.2 | +12.2 (+3.89%) | 40,336 |
| 18 Apr 2016 | INR | 312.15 | 318.3 | 311.7 | 314 | 314 | +1.1 (+0.35%) | 12,890 |
| 13 Apr 2016 | INR | 313.3 | 318 | 310 | 312.9 | 312.9 | +0.3 (+0.10%) | 23,344 |
