| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 225 | 227.7 | 221 | 225.5 | 225.5 | +1.85 (+0.83%) | 39,084 |
| 30 May 2016 | INR | 213.55 | 225 | 213.55 | 223.65 | 223.65 | +7.05 (+3.25%) | 45,039 |
| 27 May 2016 | INR | 212.05 | 217.5 | 212.05 | 216.6 | 216.6 | +4.15 (+1.95%) | 26,068 |
| 26 May 2016 | INR | 215.1 | 215.15 | 210.1 | 212.45 | 212.45 | +0.6 (+0.28%) | 12,547 |
| 25 May 2016 | INR | 209.65 | 214 | 209.55 | 211.85 | 211.85 | +1.8 (+0.86%) | 23,421 |
| 24 May 2016 | INR | 211 | 211.9 | 208 | 210.05 | 210.05 | -0.95 (-0.45%) | 27,227 |
| 23 May 2016 | INR | 210.05 | 213 | 205.5 | 211 | 211 | +0.5 (+0.24%) | 19,749 |
| 20 May 2016 | INR | 212.95 | 214.55 | 210 | 210.5 | 210.5 | -0.35 (-0.17%) | 24,141 |
| 19 May 2016 | INR | 217.8 | 218.6 | 210 | 210.85 | 210.85 | -4.4 (-2.04%) | 38,275 |
| 18 May 2016 | INR | 217.9 | 219.9 | 214.5 | 215.25 | 215.25 | -2.65 (-1.22%) | 52,743 |
| 17 May 2016 | INR | 215.55 | 224.9 | 215.55 | 217.9 | 217.9 | +0.35 (+0.16%) | 45,177 |
| 16 May 2016 | INR | 218.05 | 222.9 | 216.25 | 217.55 | 217.55 | -3 (-1.36%) | 58,110 |
| 13 May 2016 | INR | 220.95 | 227 | 218.05 | 220.55 | 220.55 | +1.1 (+0.50%) | 63,837 |
| 12 May 2016 | INR | 215.25 | 227 | 215.05 | 219.45 | 219.45 | +2.4 (+1.11%) | 146,967 |
| 11 May 2016 | INR | 211 | 221.7 | 210.25 | 217.05 | 217.05 | +5.15 (+2.43%) | 100,318 |
| 10 May 2016 | INR | 221.2 | 222 | 210.15 | 211.9 | 211.9 | -3.05 (-1.42%) | 83,373 |
| 9 May 2016 | INR | 199.5 | 219 | 199.5 | 214.95 | 214.95 | +15.2 (+7.61%) | 283,081 |
| 6 May 2016 | INR | 202 | 204 | 196.95 | 199.75 | 199.75 | -2.3 (-1.14%) | 69,514 |
| 5 May 2016 | INR | 195.6 | 206.65 | 191.5 | 202.05 | 202.05 | +11 (+5.76%) | 237,187 |
| 4 May 2016 | INR | 193.75 | 193.85 | 190.1 | 191.05 | 191.05 | -1.7 (-0.88%) | 42,741 |
| 3 May 2016 | INR | 196 | 196 | 190.2 | 192.75 | 192.75 | +0.2 (+0.10%) | 20,280 |
| 2 May 2016 | INR | 196 | 196.45 | 190.2 | 192.55 | 192.55 | -1.75 (-0.90%) | 42,557 |
| 29 Apr 2016 | INR | 194 | 196.5 | 190.75 | 194.3 | 194.3 | +1.8 (+0.94%) | 23,095 |
| 28 Apr 2016 | INR | 193.8 | 196.5 | 190.3 | 192.5 | 192.5 | -1.85 (-0.95%) | 16,328 |
| 27 Apr 2016 | INR | 192 | 197 | 191.8 | 194.35 | 194.35 | +0.45 (+0.23%) | 44,972 |
| 26 Apr 2016 | INR | 194 | 194.5 | 189.95 | 193.9 | 193.9 | +1.75 (+0.91%) | 27,701 |
| 25 Apr 2016 | INR | 196.3 | 198.2 | 188 | 192.15 | 192.15 | -4.4 (-2.24%) | 51,183 |
| 22 Apr 2016 | INR | 202.5 | 203.9 | 196.1 | 196.55 | 196.55 | -4.4 (-2.19%) | 36,142 |
| 21 Apr 2016 | INR | 192.7 | 211 | 192.7 | 200.95 | 200.95 | +8.15 (+4.23%) | 203,967 |
| 20 Apr 2016 | INR | 190.6 | 194.95 | 189.1 | 192.8 | 192.8 | +2.05 (+1.07%) | 27,785 |
