| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | INR | 617.55 | 617.55 | 608 | 613.8 | 613.8 | +0.5 (+0.08%) | 4,793 |
| 31 May 2016 | INR | 614.95 | 619.75 | 607 | 613.3 | 613.3 | +0.3 (+0.05%) | 7,603 |
| 30 May 2016 | INR | 618 | 618 | 610 | 613 | 613 | -1.65 (-0.27%) | 7,538 |
| 27 May 2016 | INR | 616 | 618 | 612.75 | 614.65 | 614.65 | +1.65 (+0.27%) | 4,397 |
| 26 May 2016 | INR | 612 | 618.85 | 608.75 | 613 | 613 | +1.55 (+0.25%) | 4,219 |
| 25 May 2016 | INR | 633 | 633 | 607 | 611.45 | 611.45 | -9.8 (-1.58%) | 6,767 |
| 24 May 2016 | INR | 615.9 | 630 | 610 | 621.25 | 621.25 | +10.8 (+1.77%) | 12,906 |
| 23 May 2016 | INR | 605.1 | 614.85 | 605.1 | 610.45 | 610.45 | +3.35 (+0.55%) | 4,109 |
| 20 May 2016 | INR | 595 | 615 | 595 | 607.1 | 607.1 | -3 (-0.49%) | 5,890 |
| 19 May 2016 | INR | 619.95 | 621.85 | 607.25 | 610.1 | 610.1 | -1.3 (-0.21%) | 5,917 |
| 18 May 2016 | INR | 620.05 | 621.95 | 608.85 | 611.4 | 611.4 | -6.3 (-1.02%) | 3,350 |
| 17 May 2016 | INR | 617.05 | 622 | 614.1 | 617.7 | 617.7 | +5.95 (+0.97%) | 68,325 |
| 16 May 2016 | INR | 602 | 615.85 | 602 | 611.75 | 611.75 | +11.55 (+1.92%) | 17,376 |
| 13 May 2016 | INR | 618.05 | 619.9 | 595 | 600.2 | 600.2 | -17.65 (-2.86%) | 24,797 |
| 12 May 2016 | INR | 617.1 | 620.9 | 610 | 617.85 | 617.85 | +2.05 (+0.33%) | 5,723 |
| 11 May 2016 | INR | 610 | 620 | 599 | 615.8 | 615.8 | +5.55 (+0.91%) | 16,457 |
| 10 May 2016 | INR | 596 | 622 | 582 | 610.25 | 610.25 | -0.75 (-0.12%) | 74,111 |
| 9 May 2016 | INR | 609.9 | 622 | 605.2 | 611 | 611 | +0.55 (+0.09%) | 8,105 |
| 6 May 2016 | INR | 615.05 | 626.95 | 606.95 | 610.45 | 610.45 | +1.35 (+0.22%) | 8,450 |
| 5 May 2016 | INR | 614.95 | 624.75 | 607 | 609.1 | 609.1 | -3.2 (-0.52%) | 10,915 |
| 4 May 2016 | INR | 608 | 624 | 607.9 | 612.3 | 612.3 | -3.6 (-0.58%) | 7,944 |
| 3 May 2016 | INR | 623 | 630.95 | 614 | 615.9 | 615.9 | -8.65 (-1.38%) | 4,282 |
| 2 May 2016 | INR | 634 | 634 | 618.4 | 624.55 | 624.55 | -9.05 (-1.43%) | 6,636 |
| 29 Apr 2016 | INR | 625.45 | 636 | 619.1 | 633.6 | 633.6 | +14.55 (+2.35%) | 5,321 |
| 28 Apr 2016 | INR | 633.55 | 639 | 616.5 | 619.05 | 619.05 | -16.35 (-2.57%) | 33,258 |
| 27 Apr 2016 | INR | 631.5 | 650 | 621.15 | 635.4 | 635.4 | +5.55 (+0.88%) | 6,938 |
| 26 Apr 2016 | INR | 626.55 | 631.6 | 612.5 | 629.85 | 629.85 | +8.5 (+1.37%) | 6,290 |
| 25 Apr 2016 | INR | 612.05 | 624.9 | 612.05 | 621.35 | 621.35 | +6 (+0.98%) | 2,997 |
| 22 Apr 2016 | INR | 630.05 | 630.05 | 613.15 | 615.35 | 615.35 | -8.6 (-1.38%) | 10,536 |
| 21 Apr 2016 | INR | 619.05 | 634.05 | 616.05 | 623.95 | 623.95 | +6.35 (+1.03%) | 7,615 |
