| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 324.75 | 332 | 324 | 327.3 | 327.3 | +4.25 (+1.32%) | 10,998 |
| 26 May 2016 | INR | 319.8 | 329.1 | 319.5 | 323.05 | 323.05 | +2.35 (+0.73%) | 13,675 |
| 25 May 2016 | INR | 325 | 326.2 | 318 | 320.7 | 320.7 | -2.45 (-0.76%) | 9,113 |
| 24 May 2016 | INR | 322.4 | 326 | 319 | 323.15 | 323.15 | +3.3 (+1.03%) | 73,592 |
| 23 May 2016 | INR | 329.85 | 331.7 | 319.1 | 319.85 | 319.85 | -10.55 (-3.19%) | 13,450 |
| 20 May 2016 | INR | 334 | 335.3 | 328.75 | 330.4 | 330.4 | -3.35 (-1.00%) | 7,755 |
| 19 May 2016 | INR | 332.7 | 343.5 | 331.15 | 333.75 | 333.75 | +0.05 (+0.01%) | 18,323 |
| 18 May 2016 | INR | 329.3 | 335.7 | 326.35 | 333.7 | 333.7 | +4.4 (+1.34%) | 9,671 |
| 17 May 2016 | INR | 325 | 335 | 321.75 | 329.3 | 329.3 | +5.05 (+1.56%) | 16,006 |
| 16 May 2016 | INR | 321.25 | 325 | 320 | 324.25 | 324.25 | +3.65 (+1.14%) | 14,489 |
| 13 May 2016 | INR | 322 | 323.2 | 319.2 | 320.6 | 320.6 | -1.5 (-0.47%) | 8,505 |
| 12 May 2016 | INR | 323.7 | 324 | 320.3 | 322.1 | 322.1 | +1.95 (+0.61%) | 9,098 |
| 11 May 2016 | INR | 321.95 | 323 | 315.45 | 320.15 | 320.15 | -0.45 (-0.14%) | 53,200 |
| 10 May 2016 | INR | 323.8 | 323.8 | 319.35 | 320.6 | 320.6 | -0.5 (-0.16%) | 16,383 |
| 9 May 2016 | INR | 318.2 | 326 | 318.2 | 321.1 | 321.1 | +4 (+1.26%) | 8,821 |
| 6 May 2016 | INR | 320 | 328.3 | 315.1 | 317.1 | 317.1 | -5.35 (-1.66%) | 43,921 |
| 5 May 2016 | INR | 336.1 | 340.4 | 310.1 | 322.45 | 322.45 | -13.75 (-4.09%) | 178,949 |
| 4 May 2016 | INR | 339.9 | 341 | 335.1 | 336.2 | 336.2 | -4.1 (-1.20%) | 7,883 |
| 3 May 2016 | INR | 343.65 | 345 | 338.05 | 340.3 | 340.3 | -1.3 (-0.38%) | 16,246 |
| 2 May 2016 | INR | 339.8 | 344.9 | 334.7 | 341.6 | 341.6 | +0.6 (+0.18%) | 145,677 |
| 29 Apr 2016 | INR | 332 | 342.8 | 331.4 | 341 | 341 | +6.25 (+1.87%) | 323,122 |
| 28 Apr 2016 | INR | 333 | 344 | 332 | 334.75 | 334.75 | +4.05 (+1.22%) | 50,895 |
| 27 Apr 2016 | INR | 329.05 | 335.4 | 328.95 | 330.7 | 330.7 | -0.75 (-0.23%) | 19,704 |
| 26 Apr 2016 | INR | 334 | 338.65 | 328.5 | 331.45 | 331.45 | -0.75 (-0.23%) | 31,101 |
| 25 Apr 2016 | INR | 338 | 343.8 | 331.1 | 332.2 | 332.2 | -4.6 (-1.37%) | 151,589 |
| 22 Apr 2016 | INR | 336.1 | 340.8 | 331.95 | 336.8 | 336.8 | +3.05 (+0.91%) | 42,226 |
| 21 Apr 2016 | INR | 347.95 | 348 | 327.8 | 333.75 | 333.75 | -9.45 (-2.75%) | 28,764 |
| 20 Apr 2016 | INR | 343 | 348 | 335.55 | 343.2 | 343.2 | -0.7 (-0.20%) | 85,284 |
| 18 Apr 2016 | INR | 323 | 349.85 | 318.55 | 343.9 | 343.9 | +21.4 (+6.64%) | 58,825 |
| 13 Apr 2016 | INR | 322 | 326.1 | 321 | 322.5 | 322.5 | +1.4 (+0.44%) | 19,799 |
