| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 309.1 | 310.55 | 308.75 | 310.05 | 124.02 | +1.3 (+0.42%) | 2,162 |
| 30 May 2016 | INR | 305.6 | 314 | 305.6 | 308.75 | 123.5 | -1.15 (-0.37%) | 5,107 |
| 27 May 2016 | INR | 310.35 | 317 | 308.25 | 309.9 | 123.96 | -0.7 (-0.23%) | 13,927 |
| 26 May 2016 | INR | 311 | 312.3 | 310 | 310.6 | 124.24 | -3.4 (-1.08%) | 4,215 |
| 25 May 2016 | INR | 315.65 | 320 | 308 | 314 | 125.6 | -1.85 (-0.59%) | 7,515 |
| 24 May 2016 | INR | 311.5 | 318.95 | 311.5 | 315.85 | 126.34 | +3 (+0.96%) | 4,765 |
| 23 May 2016 | INR | 315 | 315 | 311 | 312.85 | 125.14 | +5 (+1.62%) | 7,275 |
| 20 May 2016 | INR | 319 | 324 | 305.15 | 307.85 | 123.14 | -7.65 (-2.42%) | 57,150 |
| 19 May 2016 | INR | 319 | 328.8 | 313.5 | 315.5 | 126.2 | -3.4 (-1.07%) | 19,195 |
| 18 May 2016 | INR | 315 | 320 | 307.1 | 318.9 | 127.56 | +7.95 (+2.56%) | 19,547 |
| 17 May 2016 | INR | 326.95 | 345.6 | 306 | 310.95 | 124.38 | +2.4 (+0.78%) | 4,297 |
| 16 May 2016 | INR | 308.3 | 312 | 305.15 | 308.55 | 123.42 | -0.25 (-0.08%) | 5,267 |
| 13 May 2016 | INR | 308.75 | 310.8 | 307 | 308.8 | 123.52 | -1.25 (-0.40%) | 6,407 |
| 12 May 2016 | INR | 314.55 | 315.9 | 307.4 | 310.05 | 124.02 | -3.3 (-1.05%) | 4,215 |
| 11 May 2016 | INR | 310.05 | 318.15 | 310.05 | 313.35 | 125.34 | -4.5 (-1.42%) | 2,032 |
| 10 May 2016 | INR | 312.05 | 319.4 | 308 | 317.85 | 127.14 | +5.55 (+1.78%) | 4,830 |
| 9 May 2016 | INR | 319.9 | 325.1 | 307 | 312.3 | 124.92 | -4.5 (-1.42%) | 8,907 |
| 6 May 2016 | INR | 313 | 320 | 310.85 | 316.8 | 126.72 | +2.5 (+0.80%) | 9,995 |
| 5 May 2016 | INR | 310.45 | 316 | 310.4 | 314.3 | 125.72 | +4.3 (+1.39%) | 2,752 |
| 4 May 2016 | INR | 306.1 | 314 | 306.1 | 310 | 124 | -1.15 (-0.37%) | 3,287 |
| 3 May 2016 | INR | 320 | 320 | 310 | 311.15 | 124.46 | +2 (+0.65%) | 1,772 |
| 2 May 2016 | INR | 307 | 315 | 306 | 309.15 | 123.66 | -1.4 (-0.45%) | 2,677 |
| 29 Apr 2016 | INR | 308.95 | 318.85 | 308.95 | 310.55 | 124.22 | -4.9 (-1.55%) | 3,420 |
| 28 Apr 2016 | INR | 309.25 | 315.75 | 306.1 | 315.45 | 126.18 | +3.95 (+1.27%) | 1,722 |
| 27 Apr 2016 | INR | 310.05 | 313.05 | 310 | 311.5 | 124.6 | -1.35 (-0.43%) | 2,895 |
| 26 Apr 2016 | INR | 309.95 | 314.95 | 308 | 312.85 | 125.14 | +2.85 (+0.92%) | 4,015 |
| 25 Apr 2016 | INR | 324.9 | 324.9 | 307.05 | 310 | 124 | -6.85 (-2.16%) | 8,537 |
| 22 Apr 2016 | INR | 318 | 325 | 315.5 | 316.85 | 126.74 | -3.8 (-1.19%) | 6,010 |
| 21 Apr 2016 | INR | 318.25 | 328.5 | 315.05 | 320.65 | 128.26 | -0.75 (-0.23%) | 9,942 |
| 20 Apr 2016 | INR | 320.15 | 325.4 | 315.05 | 321.4 | 128.56 | -1.75 (-0.54%) | 5,950 |
