| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 284.1 | 290 | 275.15 | 278.55 | 185.7 | -5.4 (-1.90%) | 4,754 |
| 27 May 2016 | INR | 289.35 | 289.35 | 280 | 283.95 | 189.3 | +3.45 (+1.23%) | 3,187 |
| 26 May 2016 | INR | 284 | 284 | 277.2 | 280.5 | 187 | -4.05 (-1.42%) | 3,071 |
| 25 May 2016 | INR | 286 | 289.8 | 284 | 284.55 | 189.7 | +0.45 (+0.16%) | 339 |
| 24 May 2016 | INR | 285.05 | 287 | 284 | 284.1 | 189.4 | -2.3 (-0.80%) | 479 |
| 23 May 2016 | INR | 300 | 301.55 | 285 | 286.4 | 190.9333 | -11 (-3.70%) | 2,449 |
| 20 May 2016 | INR | 286.2 | 300 | 284 | 297.4 | 198.2667 | +12.3 (+4.31%) | 1,815 |
| 19 May 2016 | INR | 291 | 292.5 | 285 | 285.1 | 190.0667 | -2.6 (-0.90%) | 1,273 |
| 18 May 2016 | INR | 281.9 | 292 | 281.9 | 287.7 | 191.8 | +3.4 (+1.20%) | 1,114 |
| 17 May 2016 | INR | 286.3 | 286.3 | 280.7 | 284.3 | 189.5333 | +1.9 (+0.67%) | 547 |
| 16 May 2016 | INR | 282.5 | 286.2 | 280 | 282.4 | 188.2667 | -6.6 (-2.28%) | 3,972 |
| 13 May 2016 | INR | 292.1 | 300 | 285 | 289 | 192.6667 | -3.4 (-1.16%) | 1,770 |
| 12 May 2016 | INR | 287 | 293 | 286.3 | 292.4 | 194.9333 | +15.4 (+5.56%) | 1,435 |
| 11 May 2016 | INR | 298 | 298 | 263 | 277 | 184.6667 | -2.1 (-0.75%) | 1,518 |
| 10 May 2016 | INR | 278.1 | 281.7 | 270.7 | 279.1 | 186.0667 | -1.6 (-0.57%) | 1,153 |
| 9 May 2016 | INR | 279.9 | 285.2 | 273.9 | 280.7 | 187.1333 | +5.3 (+1.92%) | 6,620 |
| 6 May 2016 | INR | 284.6 | 288 | 275 | 275.4 | 183.6 | -14.5 (-5.00%) | 1,158 |
| 5 May 2016 | INR | 288.2 | 295 | 286 | 289.9 | 193.2667 | +0.7 (+0.24%) | 265 |
| 4 May 2016 | INR | 288 | 293 | 287 | 289.2 | 192.8 | -4.9 (-1.67%) | 1,884 |
| 3 May 2016 | INR | 295.1 | 299.9 | 291.1 | 294.1 | 196.0667 | +0.1 (+0.03%) | 846 |
| 2 May 2016 | INR | 295 | 298.2 | 291.1 | 294 | 196 | -3.7 (-1.24%) | 399 |
| 29 Apr 2016 | INR | 301 | 308.4 | 296 | 297.7 | 198.4667 | -4.4 (-1.46%) | 2,842 |
| 28 Apr 2016 | INR | 308 | 312.5 | 300 | 302.1 | 201.4 | -5.5 (-1.79%) | 6,911 |
| 27 Apr 2016 | INR | 305 | 311 | 300 | 307.6 | 205.0667 | +7.5 (+2.50%) | 4,591 |
| 26 Apr 2016 | INR | 292.4 | 305 | 292.4 | 300.1 | 200.0667 | +2.5 (+0.84%) | 3,234 |
| 25 Apr 2016 | INR | 309.2 | 309.2 | 295 | 297.6 | 198.4 | -15.2 (-4.86%) | 7,680 |
| 22 Apr 2016 | INR | 285 | 316 | 285 | 312.8 | 208.5333 | +13.7 (+4.58%) | 6,588 |
| 21 Apr 2016 | INR | 290 | 307.9 | 285 | 299.1 | 199.4 | -1.3 (-0.43%) | 4,875 |
| 20 Apr 2016 | INR | 266.9 | 303.9 | 264 | 300.4 | 200.2667 | +39.8 (+15.27%) | 18,778 |
| 18 Apr 2016 | INR | 245.5 | 265 | 245 | 260.6 | 173.7333 | +15.4 (+6.28%) | 45,576 |
