| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 195.7 | 203.55 | 195.1 | 200.2 | 200.2 | +6.25 (+3.22%) | 1,065,208 |
| 30 May 2016 | INR | 185 | 196.4 | 185 | 193.95 | 193.95 | +12.4 (+6.83%) | 1,484,528 |
| 27 May 2016 | INR | 178.7 | 185.75 | 177.6 | 181.55 | 181.55 | +4 (+2.25%) | 650,466 |
| 26 May 2016 | INR | 178 | 182.5 | 175.05 | 177.55 | 177.55 | -0.1 (-0.06%) | 567,372 |
| 25 May 2016 | INR | 175.95 | 179.5 | 174.5 | 177.65 | 177.65 | +4.7 (+2.72%) | 383,839 |
| 24 May 2016 | INR | 175.55 | 177.35 | 172.2 | 172.95 | 172.95 | -3.55 (-2.01%) | 432,681 |
| 23 May 2016 | INR | 182.3 | 188.25 | 175.6 | 176.5 | 176.5 | -4.25 (-2.35%) | 575,073 |
| 20 May 2016 | INR | 190.5 | 192 | 180 | 180.75 | 180.75 | -8.4 (-4.44%) | 630,519 |
| 19 May 2016 | INR | 202.95 | 203 | 187.65 | 189.15 | 189.15 | -13.95 (-6.87%) | 733,260 |
| 18 May 2016 | INR | 204 | 205.5 | 202.15 | 203.1 | 203.1 | -3.8 (-1.84%) | 355,545 |
| 17 May 2016 | INR | 204.25 | 210.7 | 203 | 206.9 | 206.9 | +4.3 (+2.12%) | 555,585 |
| 16 May 2016 | INR | 205.15 | 208.8 | 201.6 | 202.6 | 202.6 | -3.05 (-1.48%) | 293,785 |
| 13 May 2016 | INR | 209 | 212 | 204.25 | 205.65 | 205.65 | -2.4 (-1.15%) | 471,637 |
| 12 May 2016 | INR | 208.9 | 211.3 | 206.25 | 208.05 | 208.05 | 0.0 (0.0%) | 351,096 |
| 11 May 2016 | INR | 203 | 215 | 201.05 | 208.05 | 208.05 | +3.15 (+1.54%) | 899,904 |
| 10 May 2016 | INR | 214 | 214.8 | 204.25 | 204.9 | 204.9 | -8.95 (-4.19%) | 645,286 |
| 9 May 2016 | INR | 219.5 | 222.2 | 212.5 | 213.85 | 213.85 | -3.65 (-1.68%) | 578,279 |
| 6 May 2016 | INR | 214 | 224.5 | 210.1 | 217.5 | 217.5 | +1.5 (+0.69%) | 1,283,477 |
| 5 May 2016 | INR | 213 | 219.5 | 207 | 216 | 216 | +2.5 (+1.17%) | 913,528 |
| 4 May 2016 | INR | 221 | 221 | 211.3 | 213.5 | 213.5 | -8.55 (-3.85%) | 958,963 |
| 3 May 2016 | INR | 209.95 | 225.8 | 208.35 | 222.05 | 222.05 | +13.95 (+6.70%) | 3,241,544 |
| 2 May 2016 | INR | 184.65 | 212.9 | 184.3 | 208.1 | 208.1 | +23.35 (+12.64%) | 4,043,016 |
| 29 Apr 2016 | INR | 183.7 | 189.4 | 181.85 | 184.75 | 184.75 | +1.4 (+0.76%) | 509,091 |
| 28 Apr 2016 | INR | 188 | 188.95 | 182.3 | 183.35 | 183.35 | -4.25 (-2.27%) | 223,328 |
| 27 Apr 2016 | INR | 187.05 | 191 | 185.5 | 187.6 | 187.6 | +2.25 (+1.21%) | 465,641 |
| 26 Apr 2016 | INR | 185 | 187.6 | 183 | 185.35 | 185.35 | -3.75 (-1.98%) | 432,349 |
| 25 Apr 2016 | INR | 185.3 | 191.8 | 184.3 | 189.1 | 189.1 | +5.7 (+3.11%) | 1,013,212 |
| 22 Apr 2016 | INR | 173 | 185.4 | 173 | 183.4 | 183.4 | +11.6 (+6.75%) | 1,805,818 |
| 21 Apr 2016 | INR | 172.1 | 174.95 | 170.7 | 171.8 | 171.8 | +1.55 (+0.91%) | 459,221 |
| 20 Apr 2016 | INR | 170 | 173.9 | 169.1 | 170.25 | 170.25 | +2.25 (+1.34%) | 430,763 |
