| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 306 | 311 | 304 | 306.5 | 306.5 | +4.05 (+1.34%) | 5,943 |
| 27 May 2016 | INR | 320.15 | 322.7 | 300.45 | 302.45 | 302.45 | -17.55 (-5.48%) | 13,039 |
| 26 May 2016 | INR | 320 | 323.5 | 317 | 320 | 320 | -3.5 (-1.08%) | 4,341 |
| 25 May 2016 | INR | 323.15 | 325.5 | 320.1 | 323.5 | 323.5 | +1.95 (+0.61%) | 3,548 |
| 24 May 2016 | INR | 323.2 | 325 | 320.15 | 321.55 | 321.55 | -0.9 (-0.28%) | 3,173 |
| 23 May 2016 | INR | 327 | 327.6 | 321.1 | 322.45 | 322.45 | +0.15 (+0.05%) | 6,563 |
| 20 May 2016 | INR | 328.4 | 329 | 321 | 322.3 | 322.3 | -3.6 (-1.10%) | 10,556 |
| 19 May 2016 | INR | 319 | 331.6 | 318 | 325.9 | 325.9 | +2.2 (+0.68%) | 13,345 |
| 18 May 2016 | INR | 319.5 | 325 | 313.1 | 323.7 | 323.7 | +4.3 (+1.35%) | 9,843 |
| 17 May 2016 | INR | 324 | 326.9 | 316.4 | 319.4 | 319.4 | +0.7 (+0.22%) | 8,372 |
| 16 May 2016 | INR | 319.9 | 324.5 | 316.5 | 318.7 | 318.7 | +2.7 (+0.85%) | 13,826 |
| 13 May 2016 | INR | 307 | 319 | 307 | 316 | 316 | +10.8 (+3.54%) | 26,883 |
| 12 May 2016 | INR | 298 | 308.2 | 298 | 305.2 | 305.2 | +5.4 (+1.80%) | 13,710 |
| 11 May 2016 | INR | 296 | 304 | 296 | 299.8 | 299.8 | +1.1 (+0.37%) | 8,778 |
| 10 May 2016 | INR | 294.6 | 304 | 294.6 | 298.7 | 298.7 | +4.1 (+1.39%) | 8,582 |
| 9 May 2016 | INR | 289.6 | 297 | 288 | 294.6 | 294.6 | +5.9 (+2.04%) | 5,469 |
| 6 May 2016 | INR | 292 | 294 | 287.8 | 288.7 | 288.7 | +1.2 (+0.42%) | 6,821 |
| 5 May 2016 | INR | 291.2 | 292.6 | 286 | 287.5 | 287.5 | -0.8 (-0.28%) | 2,362 |
| 4 May 2016 | INR | 296.6 | 298.2 | 287 | 288.3 | 288.3 | -10.1 (-3.38%) | 4,366 |
| 3 May 2016 | INR | 296 | 300 | 293 | 298.4 | 298.4 | +3.9 (+1.32%) | 6,318 |
| 2 May 2016 | INR | 300 | 304 | 291 | 294.5 | 294.5 | -1.7 (-0.57%) | 2,630 |
| 29 Apr 2016 | INR | 297 | 298.5 | 290.5 | 296.2 | 296.2 | -1.6 (-0.54%) | 2,257 |
| 28 Apr 2016 | INR | 300.2 | 301 | 296.3 | 297.8 | 297.8 | -1.2 (-0.40%) | 5,095 |
| 27 Apr 2016 | INR | 301 | 301 | 298 | 299 | 299 | +0.3 (+0.10%) | 5,622 |
| 26 Apr 2016 | INR | 299.9 | 302 | 295 | 298.7 | 298.7 | +2.5 (+0.84%) | 6,313 |
| 25 Apr 2016 | INR | 302.4 | 307.6 | 290.5 | 296.2 | 296.2 | -2.8 (-0.94%) | 19,471 |
| 22 Apr 2016 | INR | 301.8 | 303 | 297.1 | 299 | 299 | -1.4 (-0.47%) | 7,134 |
| 21 Apr 2016 | INR | 298 | 303 | 297.1 | 300.4 | 300.4 | +6 (+2.04%) | 14,379 |
| 20 Apr 2016 | INR | 296 | 298.6 | 290 | 294.4 | 294.4 | -0.9 (-0.30%) | 4,259 |
| 18 Apr 2016 | INR | 296 | 297.2 | 294 | 295.3 | 295.3 | +0.9 (+0.31%) | 3,638 |
