| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 315 | 321 | 311 | 317.2 | 317.2 | +5.5 (+1.76%) | 686 |
| 26 May 2016 | INR | 321.1 | 325 | 307.5 | 311.7 | 311.7 | -11.05 (-3.42%) | 7,336 |
| 25 May 2016 | INR | 327 | 330 | 322 | 322.75 | 322.75 | -1.9 (-0.59%) | 2,520 |
| 24 May 2016 | INR | 330 | 330 | 323.95 | 324.65 | 324.65 | -3.7 (-1.13%) | 1,014 |
| 23 May 2016 | INR | 326 | 344.6 | 326 | 328.35 | 328.35 | +3.65 (+1.12%) | 15,490 |
| 20 May 2016 | INR | 327 | 327 | 320.5 | 324.7 | 324.7 | +1.7 (+0.53%) | 3,670 |
| 19 May 2016 | INR | 326 | 326.1 | 320.3 | 323 | 323 | -0.9 (-0.28%) | 3,086 |
| 18 May 2016 | INR | 323 | 326.7 | 320.9 | 323.9 | 323.9 | +0.4 (+0.12%) | 1,280 |
| 17 May 2016 | INR | 326 | 326 | 323.1 | 323.5 | 323.5 | -3.2 (-0.98%) | 711 |
| 16 May 2016 | INR | 330 | 330 | 324 | 326.7 | 326.7 | +2.2 (+0.68%) | 1,540 |
| 13 May 2016 | INR | 327.3 | 327.3 | 323.3 | 324.5 | 324.5 | -2.8 (-0.86%) | 2,318 |
| 12 May 2016 | INR | 330 | 334 | 324 | 327.3 | 327.3 | -0.6 (-0.18%) | 5,677 |
| 11 May 2016 | INR | 324 | 330 | 323 | 327.9 | 327.9 | -3.7 (-1.12%) | 2,376 |
| 10 May 2016 | INR | 339 | 341 | 325 | 331.6 | 331.6 | -2 (-0.60%) | 5,953 |
| 9 May 2016 | INR | 339 | 342.1 | 332.1 | 333.6 | 333.6 | +5.1 (+1.55%) | 18,288 |
| 6 May 2016 | INR | 335 | 353 | 322 | 328.5 | 328.5 | -5 (-1.50%) | 17,767 |
| 5 May 2016 | INR | 317.3 | 335.5 | 316.6 | 333.5 | 333.5 | +14.7 (+4.61%) | 7,720 |
| 4 May 2016 | INR | 323 | 325 | 315 | 318.8 | 318.8 | -6.7 (-2.06%) | 1,509 |
| 3 May 2016 | INR | 327.8 | 330 | 324.4 | 325.5 | 325.5 | +0.7 (+0.22%) | 2,169 |
| 2 May 2016 | INR | 323.8 | 332.3 | 321.1 | 324.8 | 324.8 | +2.7 (+0.84%) | 4,166 |
| 29 Apr 2016 | INR | 320.3 | 325 | 319.2 | 322.1 | 322.1 | -0.2 (-0.06%) | 2,840 |
| 28 Apr 2016 | INR | 326.5 | 331.3 | 318.5 | 322.3 | 322.3 | -3.5 (-1.07%) | 11,701 |
| 27 Apr 2016 | INR | 326 | 338 | 320.4 | 325.8 | 325.8 | -3.5 (-1.06%) | 45,345 |
| 26 Apr 2016 | INR | 330 | 335 | 324 | 329.3 | 329.3 | +2.1 (+0.64%) | 3,427 |
| 25 Apr 2016 | INR | 324.5 | 334 | 317.8 | 327.2 | 327.2 | +8.3 (+2.60%) | 32,124 |
| 22 Apr 2016 | INR | 324.5 | 329 | 315 | 318.9 | 318.9 | -0.9 (-0.28%) | 17,336 |
| 21 Apr 2016 | INR | 334.9 | 337 | 315.9 | 319.8 | 319.8 | -0.8 (-0.25%) | 14,975 |
| 20 Apr 2016 | INR | 325 | 334.3 | 319.5 | 320.6 | 320.6 | -7.7 (-2.35%) | 4,734 |
| 18 Apr 2016 | INR | 334.5 | 334.7 | 327.4 | 328.3 | 328.3 | -1.8 (-0.55%) | 3,856 |
| 13 Apr 2016 | INR | 334.9 | 339 | 330 | 330.1 | 330.1 | -0.9 (-0.27%) | 6,260 |
