| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2016 | INR | 266 | 268.65 | 257.1 | 260.8 | 260.8 | -2.2 (-0.84%) | 13,162 |
| 20 May 2016 | INR | 266 | 276.9 | 258.8 | 263 | 263 | -2.8 (-1.05%) | 168,581 |
| 19 May 2016 | INR | 265.4 | 274 | 264.8 | 265.8 | 265.8 | +0.7 (+0.26%) | 27,072 |
| 18 May 2016 | INR | 264.9 | 267.5 | 262.8 | 265.1 | 265.1 | -0.2 (-0.08%) | 9,447 |
| 17 May 2016 | INR | 265.8 | 269.2 | 264.5 | 265.3 | 265.3 | -0.3 (-0.11%) | 11,779 |
| 16 May 2016 | INR | 268 | 269.8 | 262.8 | 265.6 | 265.6 | -1.1 (-0.41%) | 6,904 |
| 13 May 2016 | INR | 262 | 271.2 | 260.8 | 266.7 | 266.7 | +1.9 (+0.72%) | 31,217 |
| 12 May 2016 | INR | 261 | 268 | 261 | 264.8 | 264.8 | +2.8 (+1.07%) | 11,259 |
| 11 May 2016 | INR | 262.1 | 266 | 259.7 | 262 | 262 | -3.8 (-1.43%) | 10,363 |
| 10 May 2016 | INR | 261.1 | 272 | 256 | 265.8 | 265.8 | +4.9 (+1.88%) | 40,552 |
| 9 May 2016 | INR | 260.6 | 264.7 | 260 | 260.9 | 260.9 | +0.7 (+0.27%) | 8,659 |
| 6 May 2016 | INR | 263.4 | 266.4 | 259.9 | 260.2 | 260.2 | -6.1 (-2.29%) | 25,659 |
| 5 May 2016 | INR | 255 | 271 | 247 | 266.3 | 266.3 | +11.1 (+4.35%) | 32,970 |
| 4 May 2016 | INR | 261.8 | 261.8 | 253.1 | 255.2 | 255.2 | -6.6 (-2.52%) | 6,489 |
| 3 May 2016 | INR | 265.3 | 267.9 | 260.9 | 261.8 | 261.8 | -0.1 (-0.04%) | 16,129 |
| 2 May 2016 | INR | 259.7 | 266.8 | 257.8 | 261.9 | 261.9 | +2.6 (+1.00%) | 22,478 |
| 29 Apr 2016 | INR | 261.4 | 268.5 | 257 | 259.3 | 259.3 | -2.2 (-0.84%) | 20,824 |
| 28 Apr 2016 | INR | 272.9 | 272.9 | 258.9 | 261.5 | 261.5 | -9.1 (-3.36%) | 65,699 |
| 27 Apr 2016 | INR | 236.6 | 274.5 | 234.5 | 270.6 | 270.6 | +35.4 (+15.05%) | 215,543 |
| 26 Apr 2016 | INR | 238 | 240.9 | 235 | 235.2 | 235.2 | -4.9 (-2.04%) | 8,013 |
| 25 Apr 2016 | INR | 239.8 | 244.6 | 239.8 | 240.1 | 240.1 | -1.3 (-0.54%) | 5,663 |
| 22 Apr 2016 | INR | 244 | 244.6 | 235.1 | 241.4 | 241.4 | -3.6 (-1.47%) | 6,940 |
| 21 Apr 2016 | INR | 247.5 | 249.6 | 243.4 | 245 | 245 | -1.3 (-0.53%) | 7,208 |
| 20 Apr 2016 | INR | 232 | 250.6 | 230.4 | 246.3 | 246.3 | +14.5 (+6.26%) | 71,925 |
| 18 Apr 2016 | INR | 233 | 236 | 230.4 | 231.8 | 231.8 | -1.9 (-0.81%) | 6,311 |
| 13 Apr 2016 | INR | 231.5 | 235.3 | 231.5 | 233.7 | 233.7 | +2.2 (+0.95%) | 5,958 |
| 12 Apr 2016 | INR | 234.2 | 235 | 231 | 231.5 | 231.5 | -1.9 (-0.81%) | 11,569 |
| 11 Apr 2016 | INR | 235 | 236 | 231.4 | 233.4 | 233.4 | -1 (-0.43%) | 5,058 |
| 8 Apr 2016 | INR | 228.9 | 235.5 | 226.1 | 234.4 | 234.4 | +6.5 (+2.85%) | 19,488 |
| 7 Apr 2016 | INR | 230 | 230.2 | 227 | 227.9 | 227.9 | -1.8 (-0.78%) | 4,984 |
