| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | INR | 264.8 | 268.85 | 264 | 267.8 | 267.8 | +4.7 (+1.79%) | 12,551 |
| 31 May 2016 | INR | 271.05 | 273 | 260 | 263.1 | 263.1 | -6 (-2.23%) | 36,694 |
| 30 May 2016 | INR | 279 | 279 | 268.45 | 269.1 | 269.1 | -0.25 (-0.09%) | 30,250 |
| 27 May 2016 | INR | 274 | 274 | 260.25 | 269.35 | 269.35 | +0.65 (+0.24%) | 22,424 |
| 26 May 2016 | INR | 266.5 | 275.1 | 260.9 | 268.7 | 268.7 | +2.8 (+1.05%) | 84,565 |
| 25 May 2016 | INR | 275.4 | 281 | 263 | 265.9 | 265.9 | -11.6 (-4.18%) | 92,245 |
| 24 May 2016 | INR | 279 | 279.35 | 274.3 | 277.5 | 277.5 | -1.05 (-0.38%) | 31,914 |
| 23 May 2016 | INR | 278 | 280 | 274.45 | 278.55 | 278.55 | +0.45 (+0.16%) | 22,764 |
| 20 May 2016 | INR | 278.85 | 280.9 | 273.3 | 278.1 | 278.1 | +3 (+1.09%) | 39,446 |
| 19 May 2016 | INR | 280 | 280 | 273.3 | 275.1 | 275.1 | -3.95 (-1.42%) | 36,177 |
| 18 May 2016 | INR | 277.1 | 281.5 | 277 | 279.05 | 279.05 | +1.2 (+0.43%) | 20,160 |
| 17 May 2016 | INR | 283 | 283 | 277 | 277.85 | 277.85 | -2.05 (-0.73%) | 20,440 |
| 16 May 2016 | INR | 275.2 | 283 | 275.2 | 279.9 | 279.9 | +2.05 (+0.74%) | 12,887 |
| 13 May 2016 | INR | 274.8 | 283.9 | 272 | 277.85 | 277.85 | +7.8 (+2.89%) | 46,771 |
| 12 May 2016 | INR | 269.9 | 272 | 265 | 270.05 | 270.05 | +2.45 (+0.92%) | 74,836 |
| 11 May 2016 | INR | 269.55 | 272.2 | 265.5 | 267.6 | 267.6 | +0.1 (+0.04%) | 65,327 |
| 10 May 2016 | INR | 269.95 | 270 | 264.15 | 267.5 | 267.5 | +0.65 (+0.24%) | 55,457 |
| 9 May 2016 | INR | 270 | 271 | 265.55 | 266.85 | 266.85 | -0.55 (-0.21%) | 11,153 |
| 6 May 2016 | INR | 267.2 | 270 | 263.5 | 267.4 | 267.4 | +3.5 (+1.33%) | 15,379 |
| 5 May 2016 | INR | 270 | 270 | 263.2 | 263.9 | 263.9 | -2.95 (-1.11%) | 13,110 |
| 4 May 2016 | INR | 270 | 270 | 264.8 | 266.85 | 266.85 | -0.9 (-0.34%) | 12,715 |
| 3 May 2016 | INR | 263.85 | 271 | 263.05 | 267.75 | 267.75 | +8.1 (+3.12%) | 65,341 |
| 2 May 2016 | INR | 254 | 262 | 254 | 259.65 | 259.65 | +4.95 (+1.94%) | 19,498 |
| 29 Apr 2016 | INR | 259.9 | 259.9 | 253.35 | 254.7 | 254.7 | -1.35 (-0.53%) | 23,543 |
| 28 Apr 2016 | INR | 261 | 262.8 | 255 | 256.05 | 256.05 | -1.2 (-0.47%) | 112,532 |
| 27 Apr 2016 | INR | 260 | 263.9 | 256 | 257.25 | 257.25 | -2.45 (-0.94%) | 59,930 |
| 26 Apr 2016 | INR | 270.9 | 271.45 | 258.6 | 259.7 | 259.7 | -10.25 (-3.80%) | 51,176 |
| 25 Apr 2016 | INR | 271 | 276.3 | 268.4 | 269.95 | 269.95 | +0.5 (+0.19%) | 69,079 |
| 22 Apr 2016 | INR | 272.9 | 272.9 | 267.1 | 269.45 | 269.45 | -0.65 (-0.24%) | 14,817 |
| 21 Apr 2016 | INR | 273.8 | 273.8 | 269 | 270.1 | 270.1 | +0.15 (+0.06%) | 13,888 |
