| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 389 | 389 | 372 | 381.5 | 381.5 | -8.6 (-2.20%) | 8,983 |
| 26 May 2016 | INR | 369 | 405 | 365 | 390.1 | 390.1 | +49.55 (+14.55%) | 66,169 |
| 25 May 2016 | INR | 330 | 353.95 | 330 | 340.55 | 340.55 | +12.3 (+3.75%) | 6,208 |
| 24 May 2016 | INR | 321.05 | 337.8 | 315 | 328.25 | 328.25 | +8.65 (+2.71%) | 1,669 |
| 23 May 2016 | INR | 333.3 | 335 | 316 | 319.6 | 319.6 | -10.8 (-3.27%) | 4,410 |
| 20 May 2016 | INR | 343 | 343 | 327.2 | 330.4 | 330.4 | -11.5 (-3.36%) | 2,898 |
| 19 May 2016 | INR | 345 | 349.8 | 340.6 | 341.9 | 341.9 | -0.4 (-0.12%) | 584 |
| 18 May 2016 | INR | 345 | 345 | 336 | 342.3 | 342.3 | -2.3 (-0.67%) | 855 |
| 17 May 2016 | INR | 347.9 | 352.2 | 341.1 | 344.6 | 344.6 | -1.4 (-0.40%) | 2,049 |
| 16 May 2016 | INR | 347.9 | 348.9 | 344 | 346 | 346 | -1.4 (-0.40%) | 610 |
| 13 May 2016 | INR | 352.9 | 356.4 | 346 | 347.4 | 347.4 | -4.2 (-1.19%) | 1,427 |
| 12 May 2016 | INR | 350 | 358.5 | 345 | 351.6 | 351.6 | +3.2 (+0.92%) | 1,996 |
| 11 May 2016 | INR | 333 | 355 | 333 | 348.4 | 348.4 | +12.2 (+3.63%) | 1,787 |
| 10 May 2016 | INR | 349 | 349 | 335.2 | 336.2 | 336.2 | -9.4 (-2.72%) | 1,029 |
| 9 May 2016 | INR | 344 | 354 | 343.3 | 345.6 | 345.6 | +4.6 (+1.35%) | 1,290 |
| 6 May 2016 | INR | 343 | 347.2 | 338.1 | 341 | 341 | -5.7 (-1.64%) | 2,052 |
| 5 May 2016 | INR | 337 | 348.6 | 331.6 | 346.7 | 346.7 | +11.4 (+3.40%) | 894 |
| 4 May 2016 | INR | 345 | 349 | 326 | 335.3 | 335.3 | -10.5 (-3.04%) | 2,283 |
| 3 May 2016 | INR | 341.5 | 364.3 | 340 | 345.8 | 345.8 | +4.5 (+1.32%) | 4,766 |
| 2 May 2016 | INR | 346.3 | 347.7 | 340 | 341.3 | 341.3 | -3 (-0.87%) | 1,142 |
| 29 Apr 2016 | INR | 348.1 | 356 | 339.4 | 344.3 | 344.3 | -4.3 (-1.23%) | 2,286 |
| 28 Apr 2016 | INR | 361.1 | 364 | 345 | 348.6 | 348.6 | -13.7 (-3.78%) | 1,341 |
| 27 Apr 2016 | INR | 365 | 369 | 361 | 362.3 | 362.3 | +0.9 (+0.25%) | 1,875 |
| 26 Apr 2016 | INR | 361 | 366 | 358.5 | 361.4 | 361.4 | +4 (+1.12%) | 1,508 |
| 25 Apr 2016 | INR | 363.9 | 363.9 | 354.1 | 357.4 | 357.4 | -3.7 (-1.02%) | 1,459 |
| 22 Apr 2016 | INR | 356 | 366 | 350.1 | 361.1 | 361.1 | +4.3 (+1.21%) | 2,983 |
| 21 Apr 2016 | INR | 367 | 367 | 353.5 | 356.8 | 356.8 | -9.9 (-2.70%) | 1,269 |
| 20 Apr 2016 | INR | 375 | 375 | 355 | 366.7 | 366.7 | +8 (+2.23%) | 2,700 |
| 18 Apr 2016 | INR | 362.1 | 367.9 | 358 | 358.7 | 358.7 | -4.2 (-1.16%) | 448 |
| 13 Apr 2016 | INR | 357.7 | 374.8 | 349.2 | 362.9 | 362.9 | +16.9 (+4.88%) | 6,945 |
