| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 236 | 238.95 | 232.95 | 237.45 | 237.45 | +2 (+0.85%) | 4,751 |
| 27 May 2016 | INR | 234.95 | 239.6 | 232.4 | 235.45 | 235.45 | +0.95 (+0.41%) | 8,311 |
| 26 May 2016 | INR | 232.75 | 237 | 229.1 | 234.5 | 234.5 | +4.55 (+1.98%) | 13,986 |
| 25 May 2016 | INR | 226 | 244.5 | 226 | 229.95 | 229.95 | +5.8 (+2.59%) | 10,557 |
| 24 May 2016 | INR | 234 | 236 | 212.55 | 224.15 | 224.15 | -7.15 (-3.09%) | 31,778 |
| 23 May 2016 | INR | 238 | 238.5 | 229.9 | 231.3 | 231.3 | -2.85 (-1.22%) | 6,614 |
| 20 May 2016 | INR | 239 | 239 | 226.5 | 234.15 | 234.15 | -3.6 (-1.51%) | 5,191 |
| 19 May 2016 | INR | 242.05 | 242.05 | 236 | 237.75 | 237.75 | -0.95 (-0.40%) | 6,078 |
| 18 May 2016 | INR | 240.5 | 240.5 | 238 | 238.7 | 238.7 | -1.15 (-0.48%) | 3,481 |
| 17 May 2016 | INR | 244.2 | 244.25 | 239.5 | 239.85 | 239.85 | -1.7 (-0.70%) | 7,827 |
| 16 May 2016 | INR | 244 | 249.1 | 240.8 | 241.55 | 241.55 | -3.45 (-1.41%) | 6,625 |
| 13 May 2016 | INR | 249.35 | 250 | 243.8 | 245 | 245 | -2.6 (-1.05%) | 6,119 |
| 12 May 2016 | INR | 253 | 253.5 | 247 | 247.6 | 247.6 | -1.9 (-0.76%) | 3,884 |
| 11 May 2016 | INR | 249.05 | 252.35 | 245 | 249.5 | 249.5 | -3.35 (-1.32%) | 6,470 |
| 10 May 2016 | INR | 253.75 | 254.2 | 249 | 252.85 | 252.85 | +1.4 (+0.56%) | 7,459 |
| 9 May 2016 | INR | 249 | 254 | 247 | 251.45 | 251.45 | +6.3 (+2.57%) | 22,173 |
| 6 May 2016 | INR | 240 | 252.2 | 235.05 | 245.15 | 245.15 | +7.75 (+3.26%) | 41,494 |
| 5 May 2016 | INR | 236.05 | 241.2 | 231.75 | 237.4 | 237.4 | +2.15 (+0.91%) | 9,547 |
| 4 May 2016 | INR | 240.5 | 240.5 | 235 | 235.25 | 235.25 | -7.05 (-2.91%) | 8,243 |
| 3 May 2016 | INR | 245.5 | 253 | 239 | 242.3 | 242.3 | -1.05 (-0.43%) | 46,226 |
| 2 May 2016 | INR | 235.1 | 246.7 | 229.55 | 243.35 | 243.35 | +8.55 (+3.64%) | 32,664 |
| 29 Apr 2016 | INR | 238 | 242.4 | 232.05 | 234.8 | 234.8 | -5.55 (-2.31%) | 29,672 |
| 28 Apr 2016 | INR | 247.05 | 247.05 | 238.95 | 240.35 | 240.35 | -10.85 (-4.32%) | 39,703 |
| 27 Apr 2016 | INR | 256 | 260 | 246.1 | 251.2 | 251.2 | -4 (-1.57%) | 39,828 |
| 26 Apr 2016 | INR | 280 | 280 | 252 | 255.2 | 255.2 | -28.05 (-9.90%) | 72,789 |
| 25 Apr 2016 | INR | 288.8 | 289.7 | 281.1 | 283.25 | 283.25 | -3.3 (-1.15%) | 14,550 |
| 22 Apr 2016 | INR | 292.8 | 292.8 | 281.1 | 286.55 | 286.55 | -3.2 (-1.10%) | 62,275 |
| 21 Apr 2016 | INR | 292 | 293.9 | 276.5 | 289.75 | 289.75 | +1.6 (+0.56%) | 25,676 |
| 20 Apr 2016 | INR | 293 | 303.5 | 285 | 288.15 | 288.15 | +3.2 (+1.12%) | 83,651 |
| 18 Apr 2016 | INR | 277.1 | 285.7 | 274 | 284.95 | 284.95 | +10.4 (+3.79%) | 41,027 |
