| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 217.3 | 219 | 214.25 | 214.9 | 214.9 | -1.85 (-0.85%) | 102,531 |
| 27 May 2016 | INR | 213.4 | 219.4 | 211.65 | 216.75 | 216.75 | +4.6 (+2.17%) | 188,509 |
| 26 May 2016 | INR | 212 | 213.25 | 207.5 | 212.15 | 212.15 | +0.85 (+0.40%) | 94,008 |
| 25 May 2016 | INR | 206.95 | 212.5 | 206.05 | 211.3 | 211.3 | +7 (+3.43%) | 106,349 |
| 24 May 2016 | INR | 208.9 | 210.8 | 202.45 | 204.3 | 204.3 | -3.15 (-1.52%) | 128,257 |
| 23 May 2016 | INR | 210.2 | 212.2 | 206.45 | 207.45 | 207.45 | -1.95 (-0.93%) | 124,863 |
| 20 May 2016 | INR | 213.5 | 217 | 208.4 | 209.4 | 209.4 | -2.85 (-1.34%) | 160,313 |
| 19 May 2016 | INR | 221.05 | 223.7 | 210.5 | 212.25 | 212.25 | -7.05 (-3.21%) | 261,763 |
| 18 May 2016 | INR | 208 | 220.9 | 208 | 219.3 | 219.3 | +11.7 (+5.64%) | 441,393 |
| 17 May 2016 | INR | 206.95 | 212.4 | 206.35 | 207.6 | 207.6 | +1.35 (+0.65%) | 198,999 |
| 16 May 2016 | INR | 209.7 | 209.7 | 205.2 | 206.25 | 206.25 | -1.5 (-0.72%) | 113,453 |
| 13 May 2016 | INR | 212.95 | 214.6 | 206.2 | 207.75 | 207.75 | -5.3 (-2.49%) | 123,871 |
| 12 May 2016 | INR | 211.1 | 215.5 | 209.65 | 213.05 | 213.05 | +2.65 (+1.26%) | 235,853 |
| 11 May 2016 | INR | 210 | 214.4 | 208.2 | 210.4 | 210.4 | -3.15 (-1.48%) | 183,460 |
| 10 May 2016 | INR | 217.9 | 217.9 | 212.25 | 213.55 | 213.55 | -2.85 (-1.32%) | 120,615 |
| 9 May 2016 | INR | 216.5 | 218.7 | 214.1 | 216.4 | 216.4 | +3.3 (+1.55%) | 160,227 |
| 6 May 2016 | INR | 218 | 218.65 | 211.65 | 213.1 | 213.1 | -5.15 (-2.36%) | 122,516 |
| 5 May 2016 | INR | 214.1 | 221.2 | 211.25 | 218.25 | 218.25 | +5.2 (+2.44%) | 337,926 |
| 4 May 2016 | INR | 223.5 | 227.5 | 210.5 | 213.05 | 213.05 | -11.5 (-5.12%) | 486,934 |
| 3 May 2016 | INR | 234.3 | 252.1 | 221.8 | 224.55 | 224.55 | -9.25 (-3.96%) | 1,511,106 |
| 2 May 2016 | INR | 231 | 235.3 | 228.2 | 233.8 | 233.8 | +3.65 (+1.59%) | 168,951 |
| 29 Apr 2016 | INR | 229.4 | 233 | 227 | 230.15 | 230.15 | +1.55 (+0.68%) | 144,953 |
| 28 Apr 2016 | INR | 232 | 237.9 | 226.55 | 228.6 | 228.6 | -2.9 (-1.25%) | 261,840 |
| 27 Apr 2016 | INR | 233.1 | 234.8 | 229.1 | 231.5 | 231.5 | -0.65 (-0.28%) | 118,409 |
| 26 Apr 2016 | INR | 226.8 | 234.7 | 225.05 | 232.15 | 232.15 | +5.75 (+2.54%) | 136,180 |
| 25 Apr 2016 | INR | 230 | 232.5 | 225.1 | 226.4 | 226.4 | -2.9 (-1.26%) | 109,145 |
| 22 Apr 2016 | INR | 230.4 | 235.4 | 227.1 | 229.3 | 229.3 | -0.75 (-0.33%) | 130,991 |
| 21 Apr 2016 | INR | 242.5 | 243.1 | 226.2 | 230.05 | 230.05 | -10.6 (-4.40%) | 170,749 |
| 20 Apr 2016 | INR | 246 | 248.15 | 239.7 | 240.65 | 240.65 | -3 (-1.23%) | 127,424 |
| 18 Apr 2016 | INR | 241.9 | 246.5 | 239.6 | 243.65 | 243.65 | +2.55 (+1.06%) | 155,144 |
