| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 148.12 | 152.44 | 148.12 | 148.36 | 37.09 | -1.28 (-0.86%) | 1,876 |
| 30 May 2016 | INR | 150.04 | 153 | 148 | 149.64 | 37.41 | -0.4 (-0.27%) | 13,068 |
| 27 May 2016 | INR | 148.64 | 152.8 | 148.64 | 150.04 | 37.51 | -1.64 (-1.08%) | 5,380 |
| 26 May 2016 | INR | 151.12 | 153.88 | 151.12 | 151.68 | 37.92 | -0.32 (-0.21%) | 18,344 |
| 25 May 2016 | INR | 151 | 153.52 | 151 | 152 | 38 | -1.56 (-1.02%) | 2,960 |
| 24 May 2016 | INR | 153 | 154 | 148 | 153.56 | 38.39 | +2.12 (+1.40%) | 4,436 |
| 23 May 2016 | INR | 148.64 | 151.8 | 148.64 | 151.44 | 37.86 | +0.92 (+0.61%) | 5,496 |
| 20 May 2016 | INR | 148.32 | 153.96 | 148.32 | 150.52 | 37.63 | -2.16 (-1.41%) | 1,256 |
| 19 May 2016 | INR | 151 | 153 | 151 | 152.68 | 38.17 | -0.28 (-0.18%) | 700 |
| 18 May 2016 | INR | 153 | 155 | 152.52 | 152.96 | 38.24 | -0.04 (-0.03%) | 7,600 |
| 17 May 2016 | INR | 152.64 | 155.52 | 152.32 | 153 | 38.25 | -1 (-0.65%) | 6,616 |
| 16 May 2016 | INR | 152 | 156 | 150.12 | 154 | 38.5 | +1.16 (+0.76%) | 10,788 |
| 13 May 2016 | INR | 150 | 153 | 148.04 | 152.84 | 38.21 | -2.8 (-1.80%) | 20,516 |
| 12 May 2016 | INR | 156 | 158 | 154 | 155.64 | 38.91 | +0.84 (+0.54%) | 3,476 |
| 11 May 2016 | INR | 159.24 | 159.52 | 151.56 | 154.8 | 38.7 | -4.44 (-2.79%) | 20,520 |
| 10 May 2016 | INR | 154.2 | 160.8 | 150 | 159.24 | 39.81 | +5.24 (+3.40%) | 7,128 |
| 9 May 2016 | INR | 162.12 | 162.56 | 147.12 | 154 | 38.5 | -7.68 (-4.75%) | 12,892 |
| 6 May 2016 | INR | 162 | 164 | 160 | 161.68 | 40.42 | -0.44 (-0.27%) | 8,168 |
| 5 May 2016 | INR | 161.36 | 165.16 | 161.2 | 162.12 | 40.53 | -3.88 (-2.34%) | 528 |
| 4 May 2016 | INR | 161 | 167 | 161 | 166 | 41.5 | +1.76 (+1.07%) | 4,160 |
| 3 May 2016 | INR | 160.52 | 175 | 160.52 | 164.24 | 41.06 | -6.36 (-3.73%) | 11,236 |
| 2 May 2016 | INR | 159.52 | 171.4 | 159.52 | 170.6 | 42.65 | +6.72 (+4.10%) | 25,144 |
| 29 Apr 2016 | INR | 160.52 | 165 | 160.52 | 163.88 | 40.97 | +0.84 (+0.52%) | 22,068 |
| 28 Apr 2016 | INR | 161.6 | 167 | 160.04 | 163.04 | 40.76 | +1.4 (+0.87%) | 46,768 |
| 27 Apr 2016 | INR | 162.88 | 164.68 | 160 | 161.64 | 40.41 | -1.32 (-0.81%) | 8,728 |
| 26 Apr 2016 | INR | 164.68 | 164.68 | 160 | 162.96 | 40.74 | -1.8 (-1.09%) | 21,496 |
| 25 Apr 2016 | INR | 168 | 168.04 | 161 | 164.76 | 41.19 | -2.68 (-1.60%) | 14,524 |
| 22 Apr 2016 | INR | 157.44 | 168 | 157 | 167.44 | 41.86 | +12.44 (+8.03%) | 66,732 |
| 21 Apr 2016 | INR | 148 | 157 | 147.8 | 155 | 38.75 | +5.88 (+3.94%) | 38,544 |
| 20 Apr 2016 | INR | 158.96 | 158.96 | 146 | 149.12 | 37.28 | -8.56 (-5.43%) | 43,564 |
