| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 360 | 369 | 353.4 | 363.6 | 363.6 | +3.55 (+0.99%) | 22,944 |
| 30 May 2016 | INR | 362.4 | 362.4 | 347.9 | 360.05 | 360.05 | -2.35 (-0.65%) | 23,901 |
| 27 May 2016 | INR | 361 | 366 | 347 | 362.4 | 362.4 | +16.1 (+4.65%) | 53,497 |
| 26 May 2016 | INR | 348 | 350.3 | 340 | 346.3 | 346.3 | -2.2 (-0.63%) | 12,434 |
| 25 May 2016 | INR | 334.9 | 350 | 333.3 | 348.5 | 348.5 | +14.65 (+4.39%) | 12,863 |
| 24 May 2016 | INR | 340.65 | 340.65 | 330 | 333.85 | 333.85 | -5 (-1.48%) | 7,081 |
| 23 May 2016 | INR | 339.95 | 345 | 330.6 | 338.85 | 338.85 | +3.9 (+1.16%) | 8,625 |
| 20 May 2016 | INR | 349 | 349 | 334 | 334.95 | 334.95 | -15.95 (-4.55%) | 13,922 |
| 19 May 2016 | INR | 349.05 | 352.6 | 346.1 | 350.9 | 350.9 | -1.1 (-0.31%) | 19,022 |
| 18 May 2016 | INR | 343.55 | 353 | 343.5 | 352 | 352 | +4.45 (+1.28%) | 16,241 |
| 17 May 2016 | INR | 336 | 349.2 | 335.95 | 347.55 | 347.55 | +10.6 (+3.15%) | 21,227 |
| 16 May 2016 | INR | 353.8 | 357.2 | 320 | 336.95 | 336.95 | -16.8 (-4.75%) | 38,396 |
| 13 May 2016 | INR | 352.8 | 357.8 | 343.5 | 353.75 | 353.75 | +4.15 (+1.19%) | 13,424 |
| 12 May 2016 | INR | 343.05 | 356 | 341.1 | 349.6 | 349.6 | +6.35 (+1.85%) | 9,040 |
| 11 May 2016 | INR | 357 | 357 | 335.5 | 343.25 | 343.25 | -8.9 (-2.53%) | 12,267 |
| 10 May 2016 | INR | 331.6 | 356 | 331 | 352.15 | 352.15 | +17.25 (+5.15%) | 21,499 |
| 9 May 2016 | INR | 339 | 339 | 329 | 334.9 | 334.9 | +0.2 (+0.06%) | 18,632 |
| 6 May 2016 | INR | 343.65 | 343.9 | 332 | 334.7 | 334.7 | -9 (-2.62%) | 9,352 |
| 5 May 2016 | INR | 332.4 | 345.05 | 332.4 | 343.7 | 343.7 | +6.55 (+1.94%) | 8,847 |
| 4 May 2016 | INR | 355 | 355 | 334.8 | 337.15 | 337.15 | -16.05 (-4.54%) | 22,001 |
| 3 May 2016 | INR | 352.15 | 359.85 | 352 | 353.2 | 353.2 | -1.65 (-0.46%) | 12,427 |
| 2 May 2016 | INR | 367.95 | 367.95 | 350.25 | 354.85 | 354.85 | +0.75 (+0.21%) | 18,208 |
| 29 Apr 2016 | INR | 353.7 | 362 | 352.05 | 354.1 | 354.1 | -1.05 (-0.30%) | 19,745 |
| 28 Apr 2016 | INR | 360 | 362.85 | 351.25 | 355.15 | 355.15 | -7.9 (-2.18%) | 25,351 |
| 27 Apr 2016 | INR | 362.2 | 365.65 | 360 | 363.05 | 363.05 | -2.55 (-0.70%) | 14,174 |
| 26 Apr 2016 | INR | 366 | 369 | 361.25 | 365.6 | 365.6 | -0.25 (-0.07%) | 16,451 |
| 25 Apr 2016 | INR | 363 | 372 | 361 | 365.85 | 365.85 | +0.1 (+0.03%) | 18,467 |
| 22 Apr 2016 | INR | 366.3 | 367.65 | 359 | 365.75 | 365.75 | -0.55 (-0.15%) | 16,482 |
| 21 Apr 2016 | INR | 372.95 | 372.95 | 361 | 366.3 | 366.3 | -1.1 (-0.30%) | 14,580 |
| 20 Apr 2016 | INR | 371.25 | 373.8 | 361 | 367.4 | 367.4 | -3.85 (-1.04%) | 20,169 |
