| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2016 | INR | 320 | 325 | 315.3 | 316.95 | 316.95 | +1 (+0.32%) | 14,105 |
| 9 Jun 2016 | INR | 296.1 | 319.25 | 296.1 | 315.95 | 315.95 | +0.4 (+0.13%) | 5,500 |
| 8 Jun 2016 | INR | 308.05 | 319.8 | 305.7 | 315.55 | 315.55 | +9.15 (+2.99%) | 40,063 |
| 7 Jun 2016 | INR | 299.6 | 309.1 | 298.65 | 306.4 | 306.4 | +7.75 (+2.60%) | 5,316 |
| 6 Jun 2016 | INR | 303.9 | 303.9 | 295 | 298.65 | 298.65 | -1.85 (-0.62%) | 1,253 |
| 3 Jun 2016 | INR | 312 | 312 | 299 | 300.5 | 300.5 | -10.7 (-3.44%) | 5,511 |
| 2 Jun 2016 | INR | 290 | 324 | 288.15 | 311.2 | 311.2 | +22.05 (+7.63%) | 30,215 |
| 1 Jun 2016 | INR | 282.2 | 298.3 | 282.2 | 289.15 | 289.15 | -1.55 (-0.53%) | 1,238 |
| 31 May 2016 | INR | 279.15 | 305 | 278 | 290.7 | 290.7 | +11.6 (+4.16%) | 10,329 |
| 30 May 2016 | INR | 284.5 | 285 | 277.55 | 279.1 | 279.1 | -4.6 (-1.62%) | 2,726 |
| 27 May 2016 | INR | 286.2 | 287 | 280.15 | 283.7 | 283.7 | +5.75 (+2.07%) | 7,053 |
| 26 May 2016 | INR | 281.4 | 285 | 275.1 | 277.95 | 277.95 | -3.55 (-1.26%) | 1,803 |
| 25 May 2016 | INR | 284.4 | 287.05 | 280 | 281.5 | 281.5 | +4.95 (+1.79%) | 1,690 |
| 24 May 2016 | INR | 288 | 291.75 | 274.95 | 276.55 | 276.55 | -11.05 (-3.84%) | 7,371 |
| 23 May 2016 | INR | 298.7 | 298.7 | 281.95 | 287.6 | 287.6 | -6.3 (-2.14%) | 2,726 |
| 20 May 2016 | INR | 298.75 | 305 | 290.65 | 293.9 | 293.9 | -6.85 (-2.28%) | 3,403 |
| 19 May 2016 | INR | 302 | 307 | 298 | 300.75 | 300.75 | -2.05 (-0.68%) | 2,946 |
| 18 May 2016 | INR | 302.4 | 308 | 301 | 302.8 | 302.8 | 0.0 (0.0%) | 1,832 |
| 17 May 2016 | INR | 302.5 | 305 | 301.35 | 302.8 | 302.8 | +3.8 (+1.27%) | 6,162 |
| 16 May 2016 | INR | 287.75 | 300.4 | 287.75 | 299 | 299 | +11.25 (+3.91%) | 3,807 |
| 13 May 2016 | INR | 288.85 | 290.8 | 285.05 | 287.75 | 287.75 | +2.2 (+0.77%) | 2,424 |
| 12 May 2016 | INR | 285.65 | 290 | 283.1 | 285.55 | 285.55 | +0.6 (+0.21%) | 2,930 |
| 11 May 2016 | INR | 284 | 286 | 283 | 284.95 | 284.95 | +2.7 (+0.96%) | 2,824 |
| 10 May 2016 | INR | 281.9 | 287 | 280 | 282.25 | 282.25 | +0.7 (+0.25%) | 6,552 |
| 9 May 2016 | INR | 270.25 | 284.85 | 270.25 | 281.55 | 281.55 | +0.15 (+0.05%) | 2,330 |
| 6 May 2016 | INR | 280 | 287.75 | 280 | 281.4 | 281.4 | +3.5 (+1.26%) | 2,694 |
| 5 May 2016 | INR | 281.35 | 290 | 270 | 277.9 | 277.9 | -3.15 (-1.12%) | 3,513 |
| 4 May 2016 | INR | 281.1 | 287 | 276.7 | 281.05 | 281.05 | -5.25 (-1.83%) | 3,259 |
| 3 May 2016 | INR | 274.85 | 287.9 | 274.5 | 286.3 | 286.3 | +12.35 (+4.51%) | 431,471 |
| 2 May 2016 | INR | 277 | 278.1 | 272 | 273.95 | 273.95 | -4.9 (-1.76%) | 2,621 |
