| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 405.7 | 407 | 385.4 | 387.95 | 77.59 | -11.35 (-2.84%) | 730,780 |
| 30 May 2016 | INR | 391.2 | 403 | 385.15 | 399.3 | 79.86 | +14.15 (+3.67%) | 1,001,740 |
| 27 May 2016 | INR | 392.05 | 394.05 | 384.85 | 385.15 | 77.03 | -2.2 (-0.57%) | 309,105 |
| 26 May 2016 | INR | 392.45 | 392.45 | 382.3 | 387.35 | 77.47 | +2.2 (+0.57%) | 229,480 |
| 25 May 2016 | INR | 396 | 398.4 | 382.2 | 385.15 | 77.03 | -6.9 (-1.76%) | 343,940 |
| 24 May 2016 | INR | 402.75 | 405 | 389.3 | 392.05 | 78.41 | -8 (-2.00%) | 1,535,880 |
| 23 May 2016 | INR | 420.35 | 422 | 396.1 | 400.05 | 80.01 | +5.05 (+1.28%) | 2,094,730 |
| 20 May 2016 | INR | 393 | 399 | 391.6 | 395 | 79 | 0.0 (0.0%) | 581,055 |
| 19 May 2016 | INR | 396.2 | 396.9 | 390 | 395 | 79 | -1.2 (-0.30%) | 197,075 |
| 18 May 2016 | INR | 398 | 399.6 | 384.4 | 396.2 | 79.24 | +0.15 (+0.04%) | 977,935 |
| 17 May 2016 | INR | 400.45 | 404 | 393 | 396.05 | 79.21 | -2.45 (-0.61%) | 320,185 |
| 16 May 2016 | INR | 393.5 | 402.8 | 391 | 398.5 | 79.7 | +8.5 (+2.18%) | 779,375 |
| 13 May 2016 | INR | 380 | 392 | 377 | 390 | 78 | +10.05 (+2.65%) | 559,570 |
| 12 May 2016 | INR | 377 | 382 | 377 | 379.95 | 75.99 | +3.25 (+0.86%) | 689,765 |
| 11 May 2016 | INR | 370 | 378.7 | 366.5 | 376.7 | 75.34 | +4.75 (+1.28%) | 406,485 |
| 10 May 2016 | INR | 370 | 374 | 366.5 | 371.95 | 74.39 | +5.5 (+1.50%) | 255,475 |
| 9 May 2016 | INR | 361 | 376.6 | 361 | 366.45 | 73.29 | -0.55 (-0.15%) | 521,645 |
| 6 May 2016 | INR | 363.55 | 369 | 360 | 367 | 73.4 | +4.35 (+1.20%) | 171,225 |
| 5 May 2016 | INR | 364.5 | 366.35 | 360 | 362.65 | 72.53 | -0.7 (-0.19%) | 90,485 |
| 4 May 2016 | INR | 360.05 | 367 | 360 | 363.35 | 72.67 | +3.15 (+0.87%) | 129,270 |
| 3 May 2016 | INR | 364.8 | 364.8 | 360 | 360.2 | 72.04 | +0.95 (+0.26%) | 236,725 |
| 2 May 2016 | INR | 367.9 | 367.9 | 355.25 | 359.25 | 71.85 | -2.55 (-0.70%) | 171,800 |
| 29 Apr 2016 | INR | 355.05 | 364.4 | 355.05 | 361.8 | 72.36 | +4.5 (+1.26%) | 218,395 |
| 28 Apr 2016 | INR | 366.9 | 366.9 | 354.85 | 357.3 | 71.46 | -3.95 (-1.09%) | 172,375 |
| 27 Apr 2016 | INR | 364.95 | 367.25 | 360 | 361.25 | 72.25 | -0.85 (-0.23%) | 165,485 |
| 26 Apr 2016 | INR | 363.45 | 364.45 | 355.25 | 362.1 | 72.42 | +1.2 (+0.33%) | 445,135 |
| 25 Apr 2016 | INR | 370 | 370 | 359.5 | 360.9 | 72.18 | -4.7 (-1.29%) | 426,710 |
| 22 Apr 2016 | INR | 365.85 | 372.15 | 362 | 365.6 | 73.12 | -0.2 (-0.05%) | 205,580 |
| 21 Apr 2016 | INR | 374.6 | 378.5 | 361.6 | 365.8 | 73.16 | -8.8 (-2.35%) | 603,280 |
| 20 Apr 2016 | INR | 381 | 386.5 | 372.2 | 374.6 | 74.92 | -4.9 (-1.29%) | 291,235 |
