| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 192 | 192 | 187.6 | 192 | 192 | +9.1 (+4.98%) | 59,918 |
| 26 May 2016 | INR | 182.9 | 182.9 | 179 | 182.9 | 182.9 | +8.7 (+4.99%) | 65,765 |
| 25 May 2016 | INR | 173.9 | 174.2 | 163.3 | 174.2 | 174.2 | +8.25 (+4.97%) | 33,852 |
| 24 May 2016 | INR | 168 | 170 | 165.95 | 165.95 | 165.95 | -8.7 (-4.98%) | 65,234 |
| 23 May 2016 | INR | 176.1 | 181.9 | 174.65 | 174.65 | 174.65 | -9.15 (-4.98%) | 48,312 |
| 20 May 2016 | INR | 190 | 191 | 183.8 | 183.8 | 183.8 | -9.6 (-4.96%) | 41,379 |
| 19 May 2016 | INR | 195.5 | 204 | 192.3 | 193.4 | 193.4 | -9 (-4.45%) | 37,969 |
| 18 May 2016 | INR | 209.1 | 209.9 | 202.4 | 202.4 | 202.4 | -10.6 (-4.98%) | 60,915 |
| 17 May 2016 | INR | 229.7 | 229.7 | 213 | 213 | 213 | -11.2 (-5.00%) | 59,329 |
| 16 May 2016 | INR | 218.5 | 227.6 | 216.8 | 224.2 | 224.2 | +7.4 (+3.41%) | 79,012 |
| 13 May 2016 | INR | 218.2 | 225.4 | 211.8 | 216.8 | 216.8 | -2.5 (-1.14%) | 35,745 |
| 12 May 2016 | INR | 205.3 | 222.9 | 205.3 | 219.3 | 219.3 | +4.1 (+1.91%) | 48,416 |
| 11 May 2016 | INR | 219 | 221.9 | 215.2 | 215.2 | 215.2 | -11.3 (-4.99%) | 25,310 |
| 10 May 2016 | INR | 238 | 239.9 | 221.4 | 226.5 | 226.5 | -6.5 (-2.79%) | 39,676 |
| 9 May 2016 | INR | 231.9 | 233.8 | 217.1 | 233 | 233 | +10.3 (+4.63%) | 55,050 |
| 6 May 2016 | INR | 215.7 | 222.7 | 215.7 | 222.7 | 222.7 | +10.6 (+5.00%) | 37,458 |
| 5 May 2016 | INR | 194.1 | 212.1 | 194.1 | 212.1 | 212.1 | +10.1 (+5%) | 43,755 |
| 4 May 2016 | INR | 207.7 | 207.7 | 201 | 202 | 202 | -7.9 (-3.76%) | 7,413 |
| 3 May 2016 | INR | 216.9 | 218 | 209 | 209.9 | 209.9 | +2.2 (+1.06%) | 27,496 |
| 2 May 2016 | INR | 200 | 207.7 | 200 | 207.7 | 207.7 | +9.8 (+4.95%) | 8,978 |
| 29 Apr 2016 | INR | 208 | 208 | 197.6 | 197.9 | 197.9 | -10 (-4.81%) | 16,963 |
| 28 Apr 2016 | INR | 203.1 | 216.9 | 203.1 | 207.9 | 207.9 | -4.5 (-2.12%) | 11,800 |
| 27 Apr 2016 | INR | 228.9 | 228.9 | 212.1 | 212.4 | 212.4 | -10.8 (-4.84%) | 12,232 |
| 26 Apr 2016 | INR | 227.9 | 228 | 213.8 | 223.2 | 223.2 | +3.7 (+1.69%) | 25,943 |
| 25 Apr 2016 | INR | 217.8 | 219.5 | 209.1 | 219.5 | 219.5 | +10.4 (+4.97%) | 18,414 |
| 22 Apr 2016 | INR | 209 | 209.1 | 208 | 209.1 | 209.1 | +9.9 (+4.97%) | 8,719 |
| 21 Apr 2016 | INR | 188 | 199.2 | 183 | 199.2 | 199.2 | +9.4 (+4.95%) | 24,079 |
| 20 Apr 2016 | INR | 196 | 204 | 187.4 | 189.8 | 189.8 | -7.4 (-3.75%) | 25,653 |
| 18 Apr 2016 | INR | 200 | 205 | 196 | 197.2 | 197.2 | -9.1 (-4.41%) | 26,121 |
| 13 Apr 2016 | INR | 218.1 | 219.8 | 205.8 | 206.3 | 206.3 | -10.3 (-4.76%) | 25,901 |
