| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 234.7 | 239 | 229 | 231.25 | 231.25 | -1.2 (-0.52%) | 120,389 |
| 27 May 2016 | INR | 232.9 | 236.8 | 230.8 | 232.45 | 232.45 | +0.45 (+0.19%) | 95,151 |
| 26 May 2016 | INR | 229.9 | 238 | 227.5 | 232 | 232 | +4.2 (+1.84%) | 129,115 |
| 25 May 2016 | INR | 234.7 | 234.7 | 226.6 | 227.8 | 227.8 | -1.2 (-0.52%) | 75,394 |
| 24 May 2016 | INR | 230.9 | 233.95 | 225.1 | 229 | 229 | +1.3 (+0.57%) | 92,785 |
| 23 May 2016 | INR | 241 | 244.6 | 220 | 227.7 | 227.7 | -13.2 (-5.48%) | 143,485 |
| 20 May 2016 | INR | 249 | 250.7 | 240.2 | 240.9 | 240.9 | -7.5 (-3.02%) | 133,929 |
| 19 May 2016 | INR | 255.3 | 258.7 | 246.8 | 248.4 | 248.4 | -8.6 (-3.35%) | 99,405 |
| 18 May 2016 | INR | 257.5 | 262.9 | 255 | 257 | 257 | +0.3 (+0.12%) | 171,124 |
| 17 May 2016 | INR | 250.4 | 258.1 | 245.6 | 256.7 | 256.7 | +8.8 (+3.55%) | 283,689 |
| 16 May 2016 | INR | 243.9 | 251 | 240.6 | 247.9 | 247.9 | +4.9 (+2.02%) | 265,450 |
| 13 May 2016 | INR | 254.2 | 259 | 241.7 | 243 | 243 | -12.8 (-5.00%) | 372,996 |
| 12 May 2016 | INR | 275 | 278.8 | 254.6 | 255.8 | 255.8 | -12.7 (-4.73%) | 709,543 |
| 11 May 2016 | INR | 268 | 274.6 | 265.8 | 268.5 | 268.5 | -3.8 (-1.40%) | 160,653 |
| 10 May 2016 | INR | 273 | 276.7 | 270.9 | 272.3 | 272.3 | -1.2 (-0.44%) | 136,245 |
| 9 May 2016 | INR | 266.1 | 274.7 | 264.9 | 273.5 | 273.5 | +9.4 (+3.56%) | 229,603 |
| 6 May 2016 | INR | 267.5 | 268 | 262 | 264.1 | 264.1 | -2.2 (-0.83%) | 126,617 |
| 5 May 2016 | INR | 262 | 270 | 262 | 266.3 | 266.3 | +4.8 (+1.84%) | 196,301 |
| 4 May 2016 | INR | 265 | 269.5 | 260.4 | 261.5 | 261.5 | -3.4 (-1.28%) | 160,981 |
| 3 May 2016 | INR | 270.9 | 277.5 | 264.1 | 264.9 | 264.9 | -3.5 (-1.30%) | 274,792 |
| 2 May 2016 | INR | 260.7 | 271 | 260.7 | 268.4 | 268.4 | +7.7 (+2.95%) | 258,356 |
| 29 Apr 2016 | INR | 265 | 272.5 | 257.2 | 260.7 | 260.7 | -3.9 (-1.47%) | 299,515 |
| 28 Apr 2016 | INR | 273.5 | 278.9 | 263 | 264.6 | 264.6 | -8.3 (-3.04%) | 396,568 |
| 27 Apr 2016 | INR | 275 | 280 | 268.4 | 272.9 | 272.9 | -1.7 (-0.62%) | 412,806 |
| 26 Apr 2016 | INR | 263.3 | 282.2 | 262.1 | 274.6 | 274.6 | +12 (+4.57%) | 1,105,126 |
| 25 Apr 2016 | INR | 252 | 264.4 | 252 | 262.6 | 262.6 | +11.2 (+4.46%) | 569,653 |
| 22 Apr 2016 | INR | 239.5 | 259 | 239.5 | 251.4 | 251.4 | +8.4 (+3.46%) | 612,351 |
| 21 Apr 2016 | INR | 246.6 | 250.8 | 240.7 | 243 | 243 | -2.9 (-1.18%) | 305,296 |
| 20 Apr 2016 | INR | 239 | 255.9 | 238.7 | 245.9 | 245.9 | +6.7 (+2.80%) | 738,011 |
| 18 Apr 2016 | INR | 222.9 | 244.6 | 222.9 | 239.2 | 239.2 | +17.4 (+7.84%) | 708,929 |
