| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 392 | 392 | 383 | 386.2 | 386.2 | -0.55 (-0.14%) | 1,632 |
| 26 May 2016 | INR | 385 | 388.5 | 383.6 | 386.75 | 386.75 | -1.4 (-0.36%) | 992 |
| 25 May 2016 | INR | 390.4 | 391.45 | 381.55 | 388.15 | 388.15 | +1.2 (+0.31%) | 1,551 |
| 24 May 2016 | INR | 394.9 | 396.5 | 385 | 386.95 | 386.95 | -2.45 (-0.63%) | 2,581 |
| 23 May 2016 | INR | 389.35 | 392.5 | 387.7 | 389.4 | 389.4 | -1.85 (-0.47%) | 1,237 |
| 20 May 2016 | INR | 390.05 | 396.05 | 390 | 391.25 | 391.25 | -0.8 (-0.20%) | 2,005 |
| 19 May 2016 | INR | 398 | 398.05 | 389 | 392.05 | 392.05 | -5.6 (-1.41%) | 5,523 |
| 18 May 2016 | INR | 400.6 | 401.45 | 396 | 397.65 | 397.65 | -6.55 (-1.62%) | 1,870 |
| 17 May 2016 | INR | 400.05 | 404.95 | 398.1 | 404.2 | 404.2 | +3.45 (+0.86%) | 2,260 |
| 16 May 2016 | INR | 406.45 | 406.45 | 399.9 | 400.75 | 400.75 | -3.8 (-0.94%) | 2,261 |
| 13 May 2016 | INR | 393.5 | 413.7 | 391.85 | 404.55 | 404.55 | +13.25 (+3.39%) | 13,262 |
| 12 May 2016 | INR | 392.05 | 395.8 | 390.1 | 391.3 | 391.3 | +2.1 (+0.54%) | 2,835 |
| 11 May 2016 | INR | 387 | 392 | 387 | 389.2 | 389.2 | +0.2 (+0.05%) | 1,566 |
| 10 May 2016 | INR | 389.85 | 391.95 | 387.1 | 389 | 389 | +0.5 (+0.13%) | 3,572 |
| 9 May 2016 | INR | 395 | 395.05 | 387 | 388.5 | 388.5 | -3 (-0.77%) | 3,950 |
| 6 May 2016 | INR | 391 | 394 | 388 | 391.5 | 391.5 | +4.15 (+1.07%) | 2,163 |
| 5 May 2016 | INR | 390.05 | 397.4 | 387 | 387.35 | 387.35 | -5.7 (-1.45%) | 2,754 |
| 4 May 2016 | INR | 394 | 397.5 | 389.4 | 393.05 | 393.05 | -0.75 (-0.19%) | 7,698 |
| 3 May 2016 | INR | 383.5 | 398 | 383.45 | 393.8 | 393.8 | +8.8 (+2.29%) | 9,000 |
| 2 May 2016 | INR | 386.95 | 389.9 | 384 | 385 | 385 | -0.8 (-0.21%) | 8,460 |
| 29 Apr 2016 | INR | 387 | 388.65 | 384.7 | 385.8 | 385.8 | -1.5 (-0.39%) | 2,250 |
| 28 Apr 2016 | INR | 384.65 | 390.45 | 384.65 | 387.3 | 387.3 | +1.6 (+0.41%) | 11,076 |
| 27 Apr 2016 | INR | 388 | 390.3 | 385 | 385.7 | 385.7 | -5.6 (-1.43%) | 140,510 |
| 26 Apr 2016 | INR | 390.15 | 392.5 | 385 | 391.3 | 391.3 | +2.35 (+0.60%) | 11,034 |
| 25 Apr 2016 | INR | 392 | 393.7 | 387 | 388.95 | 388.95 | +0.6 (+0.15%) | 3,550 |
| 22 Apr 2016 | INR | 389 | 390.65 | 385 | 388.35 | 388.35 | -0.05 (-0.01%) | 6,605 |
| 21 Apr 2016 | INR | 385 | 393 | 385 | 388.4 | 388.4 | +0.8 (+0.21%) | 4,130 |
| 20 Apr 2016 | INR | 395 | 396 | 382 | 387.6 | 387.6 | -5.5 (-1.40%) | 21,142 |
| 18 Apr 2016 | INR | 403.9 | 403.9 | 391.55 | 393.1 | 393.1 | -3.25 (-0.82%) | 9,244 |
| 13 Apr 2016 | INR | 413.7 | 413.7 | 390 | 396.35 | 396.35 | -17.45 (-4.22%) | 39,208 |
