| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 342 | 344.85 | 338.05 | 342 | 342 | -5.05 (-1.46%) | 1,282 |
| 30 May 2016 | INR | 345 | 356.2 | 336.45 | 347.05 | 347.05 | +5.05 (+1.48%) | 1,067 |
| 27 May 2016 | INR | 340.25 | 352.6 | 340.25 | 342 | 342 | -1.45 (-0.42%) | 1,199 |
| 26 May 2016 | INR | 340.5 | 350.5 | 340.05 | 343.45 | 343.45 | +3 (+0.88%) | 616 |
| 25 May 2016 | INR | 330.5 | 346.95 | 330.5 | 340.45 | 340.45 | +8.8 (+2.65%) | 2,218 |
| 24 May 2016 | INR | 341.15 | 346.8 | 330 | 331.65 | 331.65 | -16.45 (-4.73%) | 5,890 |
| 23 May 2016 | INR | 350 | 356 | 343 | 348.1 | 348.1 | -1.9 (-0.54%) | 1,639 |
| 20 May 2016 | INR | 355.5 | 355.5 | 344.5 | 350 | 350 | +0.1 (+0.03%) | 1,556 |
| 19 May 2016 | INR | 359.45 | 362 | 342.55 | 349.9 | 349.9 | -7.2 (-2.02%) | 3,554 |
| 18 May 2016 | INR | 356.5 | 361.75 | 353 | 357.1 | 357.1 | +0.2 (+0.06%) | 2,513 |
| 17 May 2016 | INR | 349.1 | 357 | 349 | 356.9 | 356.9 | +5.05 (+1.44%) | 692 |
| 16 May 2016 | INR | 358 | 358.95 | 340.6 | 351.85 | 351.85 | +0.55 (+0.16%) | 1,844 |
| 13 May 2016 | INR | 345 | 354 | 340.05 | 351.3 | 351.3 | +1.15 (+0.33%) | 1,499 |
| 12 May 2016 | INR | 343 | 358 | 339.2 | 350.15 | 350.15 | +10.15 (+2.99%) | 2,993 |
| 11 May 2016 | INR | 349.9 | 349.9 | 322 | 340 | 340 | -3.3 (-0.96%) | 106 |
| 10 May 2016 | INR | 334.05 | 348.4 | 334.05 | 343.3 | 343.3 | +6.75 (+2.01%) | 817 |
| 9 May 2016 | INR | 350 | 350 | 335.6 | 336.55 | 336.55 | -10.4 (-3.00%) | 1,062 |
| 6 May 2016 | INR | 341.4 | 355 | 341.4 | 346.95 | 346.95 | +5.45 (+1.60%) | 8,030 |
| 5 May 2016 | INR | 326.15 | 346.65 | 326.15 | 341.5 | 341.5 | +8.95 (+2.69%) | 2,120 |
| 4 May 2016 | INR | 335 | 341.45 | 326.05 | 332.55 | 332.55 | -11.85 (-3.44%) | 6,829 |
| 3 May 2016 | INR | 344.1 | 350 | 333.4 | 344.4 | 344.4 | +15 (+4.55%) | 12,412 |
| 2 May 2016 | INR | 333.9 | 336.95 | 327.05 | 329.4 | 329.4 | -3.7 (-1.11%) | 1,422 |
| 29 Apr 2016 | INR | 341.9 | 348 | 330.6 | 333.1 | 333.1 | -3.2 (-0.95%) | 2,272 |
| 28 Apr 2016 | INR | 336 | 350 | 332.1 | 336.3 | 336.3 | -7.6 (-2.21%) | 4,937 |
| 27 Apr 2016 | INR | 339 | 351.9 | 325 | 343.9 | 343.9 | +4.3 (+1.27%) | 4,345 |
| 26 Apr 2016 | INR | 329.8 | 340.7 | 320.1 | 339.6 | 339.6 | +13.45 (+4.12%) | 2,954 |
| 25 Apr 2016 | INR | 349.75 | 349.75 | 320.3 | 326.15 | 326.15 | -6.15 (-1.85%) | 2,733 |
| 22 Apr 2016 | INR | 334.85 | 340 | 315 | 332.3 | 332.3 | +7.3 (+2.25%) | 4,108 |
| 21 Apr 2016 | INR | 315.1 | 347.1 | 315.1 | 325 | 325 | +6.9 (+2.17%) | 8,755 |
| 20 Apr 2016 | INR | 295 | 321 | 292.4 | 318.1 | 318.1 | +24 (+8.16%) | 8,330 |
