| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 119.91 | 122.2 | 118.56 | 121 | 121 | +1.55 (+1.30%) | 3,479,789 |
| 30 May 2016 | INR | 119.51 | 120.45 | 118.69 | 119.45 | 119.45 | 0.0 (0.0%) | 1,960,688 |
| 27 May 2016 | INR | 118.56 | 120.42 | 117.44 | 119.45 | 119.45 | +1.08 (+0.91%) | 2,907,228 |
| 26 May 2016 | INR | 118.94 | 119.51 | 117.58 | 118.37 | 118.37 | +0.43 (+0.36%) | 3,894,799 |
| 25 May 2016 | INR | 114.96 | 119.19 | 114.02 | 117.94 | 117.94 | +4.04 (+3.55%) | 5,514,933 |
| 24 May 2016 | INR | 114.55 | 115.11 | 111.78 | 113.9 | 113.9 | -0.48 (-0.42%) | 3,490,177 |
| 23 May 2016 | INR | 114.75 | 117.01 | 113.54 | 114.38 | 114.38 | +0.36 (+0.32%) | 4,601,192 |
| 20 May 2016 | INR | 114.92 | 116.14 | 113.41 | 114.02 | 114.02 | -1 (-0.87%) | 3,762,055 |
| 19 May 2016 | INR | 116.25 | 117.54 | 113.84 | 115.02 | 115.02 | -1.48 (-1.27%) | 7,000,205 |
| 18 May 2016 | INR | 114.02 | 117.05 | 113.26 | 116.5 | 116.5 | +1.67 (+1.45%) | 5,849,463 |
| 17 May 2016 | INR | 114.92 | 116.48 | 114.03 | 114.83 | 114.83 | +0.64 (+0.56%) | 6,072,707 |
| 16 May 2016 | INR | 113.22 | 114.89 | 112.18 | 114.19 | 114.19 | +0.89 (+0.79%) | 6,848,952 |
| 13 May 2016 | INR | 115.13 | 115.64 | 111.06 | 113.3 | 113.3 | -0.92 (-0.81%) | 8,555,160 |
| 12 May 2016 | INR | 112.59 | 114.98 | 111.74 | 114.22 | 114.22 | +2.48 (+2.22%) | 19,281,094 |
| 11 May 2016 | INR | 107.95 | 113.88 | 107.14 | 111.74 | 111.74 | +2.5 (+2.29%) | 9,323,030 |
| 10 May 2016 | INR | 109.94 | 111.36 | 108.75 | 109.24 | 109.24 | +0.49 (+0.45%) | 4,357,172 |
| 9 May 2016 | INR | 105.8 | 109.41 | 105.66 | 108.75 | 108.75 | +3.9 (+3.72%) | 3,813,076 |
| 6 May 2016 | INR | 103.11 | 105.34 | 103.05 | 104.85 | 104.85 | +0.97 (+0.93%) | 2,864,819 |
| 5 May 2016 | INR | 104.92 | 105.64 | 103.14 | 103.88 | 103.88 | -0.85 (-0.81%) | 3,733,060 |
| 4 May 2016 | INR | 105.3 | 107.5 | 104.39 | 104.73 | 104.73 | -1.43 (-1.35%) | 3,201,762 |
| 3 May 2016 | INR | 109.89 | 111.21 | 105.72 | 106.16 | 106.16 | -2.5 (-2.30%) | 5,052,434 |
| 2 May 2016 | INR | 104.92 | 109.66 | 104.22 | 108.66 | 108.66 | +3.6 (+3.43%) | 3,982,012 |
| 29 Apr 2016 | INR | 107.5 | 109 | 102.27 | 105.06 | 105.06 | -2.5 (-2.32%) | 5,546,975 |
| 28 Apr 2016 | INR | 110.23 | 111.46 | 107.05 | 107.56 | 107.56 | -2.76 (-2.50%) | 3,355,426 |
| 27 Apr 2016 | INR | 108.31 | 110.91 | 107.99 | 110.32 | 110.32 | +2.38 (+2.20%) | 6,641,841 |
| 26 Apr 2016 | INR | 105.89 | 108.71 | 104.7 | 107.94 | 107.94 | +2.05 (+1.94%) | 5,421,216 |
| 25 Apr 2016 | INR | 105.3 | 107.92 | 104.72 | 105.89 | 105.89 | +1.38 (+1.32%) | 6,793,102 |
| 22 Apr 2016 | INR | 103.75 | 106.52 | 102.78 | 104.51 | 104.51 | +0.99 (+0.96%) | 5,351,612 |
| 21 Apr 2016 | INR | 101.57 | 105.61 | 99.89 | 103.52 | 103.52 | +2.19 (+2.16%) | 9,467,520 |
| 20 Apr 2016 | INR | 102.8 | 102.94 | 100.45 | 101.33 | 101.33 | -1.08 (-1.05%) | 4,257,171 |
