| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 380 | 384.45 | 380 | 380.15 | 380.15 | -1.4 (-0.37%) | 2,034 |
| 27 May 2016 | INR | 383 | 384.85 | 378.2 | 381.55 | 381.55 | +1.5 (+0.39%) | 3,844 |
| 26 May 2016 | INR | 382.75 | 386.5 | 377.5 | 380.05 | 380.05 | -2.7 (-0.71%) | 3,793 |
| 25 May 2016 | INR | 392.6 | 392.6 | 381 | 382.75 | 382.75 | -6.55 (-1.68%) | 5,367 |
| 24 May 2016 | INR | 408 | 410 | 386.2 | 389.3 | 389.3 | -14.65 (-3.63%) | 14,306 |
| 23 May 2016 | INR | 402.9 | 408.6 | 401.8 | 403.95 | 403.95 | +5.7 (+1.43%) | 10,752 |
| 20 May 2016 | INR | 390 | 406.5 | 388.65 | 398.25 | 398.25 | +9.25 (+2.38%) | 31,306 |
| 19 May 2016 | INR | 388.1 | 391.8 | 386 | 389 | 389 | +3.85 (+1.00%) | 254,861 |
| 18 May 2016 | INR | 384.8 | 386.15 | 381.3 | 385.15 | 385.15 | +2 (+0.52%) | 2,642 |
| 17 May 2016 | INR | 378.95 | 385 | 378.95 | 383.15 | 383.15 | +3.45 (+0.91%) | 1,700 |
| 16 May 2016 | INR | 378 | 380.75 | 376 | 379.7 | 379.7 | +1.85 (+0.49%) | 3,608 |
| 13 May 2016 | INR | 380 | 380.9 | 377.5 | 377.85 | 377.85 | -0.55 (-0.15%) | 1,928 |
| 12 May 2016 | INR | 379.85 | 380.7 | 378 | 378.4 | 378.4 | -1.05 (-0.28%) | 972 |
| 11 May 2016 | INR | 379.5 | 381.35 | 375.1 | 379.45 | 379.45 | -1.3 (-0.34%) | 3,762 |
| 10 May 2016 | INR | 382.9 | 383.3 | 379.25 | 380.75 | 380.75 | -1.6 (-0.42%) | 2,867 |
| 9 May 2016 | INR | 385 | 388.9 | 381.65 | 382.35 | 382.35 | -1.55 (-0.40%) | 1,465 |
| 6 May 2016 | INR | 390 | 390 | 382.2 | 383.9 | 383.9 | -5.35 (-1.37%) | 1,070 |
| 5 May 2016 | INR | 383 | 392 | 382 | 389.25 | 389.25 | +6.5 (+1.70%) | 4,746 |
| 4 May 2016 | INR | 382.05 | 385.75 | 380.05 | 382.75 | 382.75 | +1.8 (+0.47%) | 1,366 |
| 3 May 2016 | INR | 383.35 | 387.6 | 379.55 | 380.95 | 380.95 | +1.55 (+0.41%) | 1,524 |
| 2 May 2016 | INR | 379 | 383.5 | 378 | 379.4 | 379.4 | -3.1 (-0.81%) | 3,325 |
| 29 Apr 2016 | INR | 381 | 384 | 377.65 | 382.5 | 382.5 | 0.0 (0.0%) | 1,728 |
| 28 Apr 2016 | INR | 388.8 | 389.5 | 380.3 | 382.5 | 382.5 | -4.5 (-1.16%) | 4,195 |
| 27 Apr 2016 | INR | 389.95 | 389.95 | 386.1 | 387 | 387 | -0.35 (-0.09%) | 1,755 |
| 26 Apr 2016 | INR | 388 | 393.8 | 386 | 387.35 | 387.35 | +0.5 (+0.13%) | 4,704 |
| 25 Apr 2016 | INR | 390 | 390.5 | 384 | 386.85 | 386.85 | -2.8 (-0.72%) | 6,165 |
| 22 Apr 2016 | INR | 393.8 | 397.8 | 388.15 | 389.65 | 389.65 | +3.3 (+0.85%) | 7,193 |
| 21 Apr 2016 | INR | 385 | 394 | 385 | 386.35 | 386.35 | +4.3 (+1.13%) | 14,059 |
| 20 Apr 2016 | INR | 385 | 386 | 381.15 | 382.05 | 382.05 | +1.2 (+0.32%) | 3,725 |
| 18 Apr 2016 | INR | 382 | 385 | 380.1 | 380.85 | 380.85 | -0.8 (-0.21%) | 3,184 |
