| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 374 | 377.7 | 370.5 | 372.2 | 372.2 | -2.9 (-0.77%) | 46,176 |
| 27 May 2016 | INR | 376 | 377.4 | 373.5 | 375.1 | 375.1 | -1.85 (-0.49%) | 62,763 |
| 26 May 2016 | INR | 373.5 | 378 | 373.5 | 376.95 | 376.95 | +4.05 (+1.09%) | 89,568 |
| 25 May 2016 | INR | 367.5 | 376.8 | 367 | 372.9 | 372.9 | +5.75 (+1.57%) | 136,236 |
| 24 May 2016 | INR | 367.5 | 368.65 | 361.5 | 367.15 | 367.15 | +1.45 (+0.40%) | 75,546 |
| 23 May 2016 | INR | 367 | 370 | 361.6 | 365.7 | 365.7 | +0.25 (+0.07%) | 59,448 |
| 20 May 2016 | INR | 360.1 | 368.6 | 356.5 | 365.45 | 365.45 | +8.65 (+2.42%) | 171,959 |
| 19 May 2016 | INR | 362.65 | 364.65 | 352.2 | 356.8 | 356.8 | -6.1 (-1.68%) | 81,288 |
| 18 May 2016 | INR | 373.4 | 373.4 | 359.05 | 362.9 | 362.9 | -2.95 (-0.81%) | 122,561 |
| 17 May 2016 | INR | 359.9 | 371.95 | 359.45 | 365.85 | 365.85 | +8.25 (+2.31%) | 194,766 |
| 16 May 2016 | INR | 364 | 364 | 355.5 | 357.6 | 357.6 | -2.25 (-0.63%) | 121,696 |
| 13 May 2016 | INR | 347 | 366.3 | 345.8 | 359.85 | 359.85 | +17.85 (+5.22%) | 1,032,334 |
| 12 May 2016 | INR | 344.5 | 350 | 338.6 | 342 | 342 | +1.7 (+0.50%) | 136,832 |
| 11 May 2016 | INR | 340.9 | 348.95 | 336.55 | 340.3 | 340.3 | -6.1 (-1.76%) | 416,807 |
| 10 May 2016 | INR | 340 | 347.5 | 333.35 | 346.4 | 346.4 | +6.1 (+1.79%) | 150,818 |
| 9 May 2016 | INR | 344.65 | 345.7 | 339.35 | 340.3 | 340.3 | -0.9 (-0.26%) | 85,178 |
| 6 May 2016 | INR | 336.15 | 344.85 | 333.85 | 341.2 | 341.2 | +5.1 (+1.52%) | 68,329 |
| 5 May 2016 | INR | 335 | 337.45 | 331.4 | 336.1 | 336.1 | +2.65 (+0.79%) | 62,866 |
| 4 May 2016 | INR | 330 | 334.7 | 327.2 | 333.45 | 333.45 | +4.35 (+1.32%) | 49,103 |
| 3 May 2016 | INR | 336.15 | 339.7 | 327.3 | 329.1 | 329.1 | -6 (-1.79%) | 69,530 |
| 2 May 2016 | INR | 333.45 | 337.7 | 329.2 | 335.1 | 335.1 | +2.1 (+0.63%) | 51,866 |
| 29 Apr 2016 | INR | 336.85 | 339.5 | 330.5 | 333 | 333 | -4 (-1.19%) | 71,086 |
| 28 Apr 2016 | INR | 345 | 346.3 | 333.3 | 337 | 337 | -7.2 (-2.09%) | 67,773 |
| 27 Apr 2016 | INR | 348 | 348 | 342.6 | 344.2 | 344.2 | -1.7 (-0.49%) | 75,348 |
| 26 Apr 2016 | INR | 347.9 | 348.4 | 342.55 | 345.9 | 345.9 | +3.45 (+1.01%) | 56,583 |
| 25 Apr 2016 | INR | 340 | 344.8 | 338.9 | 342.45 | 342.45 | +4.4 (+1.30%) | 59,570 |
| 22 Apr 2016 | INR | 340.05 | 340.7 | 333.9 | 338.05 | 338.05 | -3.5 (-1.02%) | 67,287 |
| 21 Apr 2016 | INR | 352 | 353.85 | 339 | 341.55 | 341.55 | -9.8 (-2.79%) | 91,000 |
| 20 Apr 2016 | INR | 344 | 355 | 342.65 | 351.35 | 351.35 | +8.6 (+2.51%) | 178,849 |
| 18 Apr 2016 | INR | 337.45 | 344.25 | 331.45 | 342.75 | 342.75 | +4.75 (+1.41%) | 82,107 |
