| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2016 | INR | 378.22 | 378.22 | 374.14 | 374.58 | 187.29 | -1.84 (-0.49%) | 7,560 |
| 18 May 2016 | INR | 383.2 | 383.2 | 372.54 | 376.42 | 188.21 | +3.22 (+0.86%) | 8,310 |
| 17 May 2016 | INR | 373.48 | 374.42 | 368.88 | 373.2 | 186.6 | +1 (+0.27%) | 8,920 |
| 16 May 2016 | INR | 376.32 | 380.82 | 370.82 | 372.2 | 186.1 | -3.08 (-0.82%) | 9,480 |
| 13 May 2016 | INR | 375.66 | 386.14 | 374.42 | 375.28 | 187.64 | -0.28 (-0.07%) | 7,840 |
| 12 May 2016 | INR | 377.5 | 380.12 | 374.66 | 375.56 | 187.78 | -0.3 (-0.08%) | 9,550 |
| 11 May 2016 | INR | 373.48 | 381.82 | 373.48 | 375.86 | 187.93 | -6.38 (-1.67%) | 110,570 |
| 10 May 2016 | INR | 384.76 | 384.76 | 377.32 | 382.24 | 191.12 | +4.26 (+1.13%) | 9,760 |
| 9 May 2016 | INR | 379.16 | 383.9 | 374.72 | 377.98 | 188.99 | +0.8 (+0.21%) | 7,580 |
| 6 May 2016 | INR | 379.22 | 379.46 | 376.32 | 377.18 | 188.59 | -4.08 (-1.07%) | 5,000 |
| 5 May 2016 | INR | 388.64 | 388.64 | 379.64 | 381.26 | 190.63 | -0.76 (-0.20%) | 5,670 |
| 4 May 2016 | INR | 390.6 | 390.6 | 379.5 | 382.02 | 191.01 | -3.26 (-0.85%) | 10,520 |
| 3 May 2016 | INR | 381.68 | 397.14 | 381.44 | 385.28 | 192.64 | +0.14 (+0.04%) | 21,460 |
| 2 May 2016 | INR | 384.86 | 386.28 | 382.48 | 385.14 | 192.57 | -1.56 (-0.40%) | 4,530 |
| 29 Apr 2016 | INR | 395.28 | 395.28 | 384.58 | 386.7 | 193.35 | -0.44 (-0.11%) | 4,970 |
| 28 Apr 2016 | INR | 382.58 | 389.26 | 382.48 | 387.14 | 193.57 | +0.34 (+0.09%) | 3,720 |
| 27 Apr 2016 | INR | 385.38 | 388.64 | 383.86 | 386.8 | 193.4 | +2.22 (+0.58%) | 30,400 |
| 26 Apr 2016 | INR | 393.38 | 396.24 | 382.06 | 384.58 | 192.29 | 0.0 (0.0%) | 7,660 |
| 25 Apr 2016 | INR | 392.44 | 392.44 | 383.44 | 384.58 | 192.29 | -7.66 (-1.95%) | 9,760 |
| 22 Apr 2016 | INR | 397.18 | 397.18 | 386.38 | 392.24 | 196.12 | +5.92 (+1.53%) | 4,910 |
| 21 Apr 2016 | INR | 388.64 | 392.78 | 382.06 | 386.32 | 193.16 | -5.5 (-1.40%) | 11,100 |
| 20 Apr 2016 | INR | 388.64 | 394.06 | 381.34 | 391.82 | 195.91 | +3.36 (+0.86%) | 16,320 |
| 18 Apr 2016 | INR | 397.56 | 397.56 | 380.22 | 388.46 | 194.23 | +3.7 (+0.96%) | 18,550 |
| 13 Apr 2016 | INR | 388.64 | 391.26 | 379.46 | 384.76 | 192.38 | +6.06 (+1.60%) | 20,750 |
| 12 Apr 2016 | INR | 379.16 | 382.02 | 372.78 | 378.7 | 189.35 | +3.56 (+0.95%) | 9,610 |
| 11 Apr 2016 | INR | 377.22 | 377.28 | 371.2 | 375.14 | 187.57 | -0.8 (-0.21%) | 6,140 |
| 8 Apr 2016 | INR | 379.16 | 382.96 | 373.34 | 375.94 | 187.97 | +0.46 (+0.12%) | 8,380 |
| 7 Apr 2016 | INR | 383.9 | 383.9 | 370.68 | 375.48 | 187.74 | -0.28 (-0.07%) | 7,360 |
| 6 Apr 2016 | INR | 383.9 | 383.9 | 369.02 | 375.76 | 187.88 | +3.84 (+1.03%) | 17,010 |
| 5 Apr 2016 | INR | 370.64 | 376.98 | 366.84 | 371.92 | 185.96 | +2.28 (+0.62%) | 12,540 |
