| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 386.15 | 395 | 386.15 | 391.3 | 391.3 | +5.85 (+1.52%) | 21,742 |
| 27 May 2016 | INR | 370.4 | 396.4 | 370.25 | 385.45 | 385.45 | +13.55 (+3.64%) | 45,925 |
| 26 May 2016 | INR | 372.9 | 375 | 369.95 | 371.9 | 371.9 | +3.55 (+0.96%) | 11,612 |
| 25 May 2016 | INR | 375 | 378 | 360 | 368.35 | 368.35 | -5.15 (-1.38%) | 16,349 |
| 24 May 2016 | INR | 379.6 | 379.65 | 369.1 | 373.5 | 373.5 | -4.9 (-1.29%) | 33,412 |
| 23 May 2016 | INR | 389.9 | 389.9 | 378 | 378.4 | 378.4 | -5.35 (-1.39%) | 22,081 |
| 20 May 2016 | INR | 384.4 | 389.1 | 381.4 | 383.75 | 383.75 | -2.3 (-0.60%) | 7,916 |
| 19 May 2016 | INR | 395.4 | 396.55 | 383.35 | 386.05 | 386.05 | -10.9 (-2.75%) | 9,731 |
| 18 May 2016 | INR | 388.1 | 398 | 388 | 396.95 | 396.95 | +3.8 (+0.97%) | 20,174 |
| 17 May 2016 | INR | 392 | 395.45 | 388.65 | 393.15 | 393.15 | +2.4 (+0.61%) | 19,689 |
| 16 May 2016 | INR | 385 | 393 | 383.35 | 390.75 | 390.75 | +5.6 (+1.45%) | 13,996 |
| 13 May 2016 | INR | 381.5 | 393.25 | 378 | 385.15 | 385.15 | +5.35 (+1.41%) | 38,518 |
| 12 May 2016 | INR | 368.2 | 381.7 | 366.6 | 379.8 | 379.8 | +11.05 (+3.00%) | 47,838 |
| 11 May 2016 | INR | 364 | 375 | 361 | 368.75 | 368.75 | +5.15 (+1.42%) | 956,043 |
| 10 May 2016 | INR | 372.05 | 372.05 | 362.1 | 363.6 | 363.6 | -7.6 (-2.05%) | 21,448 |
| 9 May 2016 | INR | 375.2 | 376.85 | 369.5 | 371.2 | 371.2 | -1.05 (-0.28%) | 17,629 |
| 6 May 2016 | INR | 367.65 | 374 | 367.65 | 372.25 | 372.25 | +3.05 (+0.83%) | 8,176 |
| 5 May 2016 | INR | 376.15 | 379.05 | 368 | 369.2 | 369.2 | -4.85 (-1.30%) | 13,304 |
| 4 May 2016 | INR | 382.55 | 384.5 | 372.1 | 374.05 | 374.05 | -10.7 (-2.78%) | 18,781 |
| 3 May 2016 | INR | 392 | 392.7 | 382.05 | 384.75 | 384.75 | -4.1 (-1.05%) | 16,404 |
| 2 May 2016 | INR | 390.4 | 394 | 385.5 | 388.85 | 388.85 | -0.15 (-0.04%) | 22,358 |
| 29 Apr 2016 | INR | 392.4 | 394.5 | 383.15 | 389 | 389 | -1.95 (-0.50%) | 23,541 |
| 28 Apr 2016 | INR | 390 | 398 | 388 | 390.95 | 390.95 | +2.65 (+0.68%) | 46,302 |
| 27 Apr 2016 | INR | 389.95 | 392.7 | 380.8 | 388.3 | 388.3 | +9.75 (+2.58%) | 84,654 |
| 26 Apr 2016 | INR | 375.9 | 380.5 | 372.9 | 378.55 | 378.55 | +7.25 (+1.95%) | 27,676 |
| 25 Apr 2016 | INR | 374 | 379.1 | 370.1 | 371.3 | 371.3 | -0.6 (-0.16%) | 12,301 |
| 22 Apr 2016 | INR | 370.95 | 375 | 369 | 371.9 | 371.9 | +3.5 (+0.95%) | 18,555 |
| 21 Apr 2016 | INR | 377.05 | 381 | 367 | 368.4 | 368.4 | -7.1 (-1.89%) | 27,656 |
| 20 Apr 2016 | INR | 383.6 | 387 | 370.05 | 375.5 | 375.5 | -4.75 (-1.25%) | 39,248 |
| 18 Apr 2016 | INR | 358 | 387 | 358 | 380.25 | 380.25 | +22.6 (+6.32%) | 91,803 |
