| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2016 | INR | 185.56 | 187.5 | 181.69 | 184.26 | 184.26 | -0.67 (-0.36%) | 2,303,620 |
| 20 May 2016 | INR | 186.51 | 187.61 | 183.14 | 184.93 | 184.93 | -1.34 (-0.72%) | 1,994,140 |
| 19 May 2016 | INR | 186.67 | 189.23 | 185.36 | 186.27 | 186.27 | -1.02 (-0.54%) | 2,280,520 |
| 18 May 2016 | INR | 186.67 | 188.89 | 185.13 | 187.29 | 187.29 | +0.05 (+0.03%) | 2,622,860 |
| 17 May 2016 | INR | 187.33 | 190.44 | 186.67 | 187.24 | 187.24 | +1.46 (+0.79%) | 6,372,790 |
| 16 May 2016 | INR | 184.44 | 186.22 | 182.22 | 185.78 | 185.78 | +0.82 (+0.44%) | 3,567,230 |
| 13 May 2016 | INR | 184.67 | 186.67 | 183.48 | 184.96 | 184.96 | +0.54 (+0.29%) | 4,573,660 |
| 12 May 2016 | INR | 186.62 | 187.28 | 182.56 | 184.42 | 184.42 | -1.65 (-0.89%) | 4,249,450 |
| 11 May 2016 | INR | 183.33 | 186.77 | 180.64 | 186.07 | 186.07 | +1.66 (+0.90%) | 3,914,970 |
| 10 May 2016 | INR | 186.44 | 187.6 | 183.39 | 184.41 | 184.41 | -0.37 (-0.20%) | 2,365,940 |
| 9 May 2016 | INR | 187.78 | 187.78 | 181.11 | 184.78 | 184.78 | -1.94 (-1.04%) | 2,839,330 |
| 6 May 2016 | INR | 181.11 | 187.33 | 180.58 | 186.72 | 186.72 | +4.7 (+2.58%) | 3,542,670 |
| 5 May 2016 | INR | 185.1 | 185.22 | 179.6 | 182.02 | 182.02 | -2.62 (-1.42%) | 2,748,130 |
| 4 May 2016 | INR | 184.56 | 187.64 | 184.08 | 184.64 | 184.64 | -0.94 (-0.51%) | 2,564,500 |
| 3 May 2016 | INR | 188.22 | 188.22 | 183.7 | 185.58 | 185.58 | -1.35 (-0.72%) | 3,687,380 |
| 2 May 2016 | INR | 187.56 | 188.39 | 184.91 | 186.93 | 186.93 | +1.65 (+0.89%) | 2,484,490 |
| 29 Apr 2016 | INR | 183.67 | 187.31 | 181.24 | 185.28 | 185.28 | +0.54 (+0.29%) | 3,563,390 |
| 28 Apr 2016 | INR | 190 | 191.91 | 184.14 | 184.74 | 184.74 | -5.94 (-3.12%) | 4,064,600 |
| 27 Apr 2016 | INR | 189.78 | 193.21 | 189.19 | 190.68 | 190.68 | +0.25 (+0.13%) | 1,852,340 |
| 26 Apr 2016 | INR | 190.67 | 192.71 | 190.01 | 190.43 | 190.43 | -0.8 (-0.42%) | 2,194,760 |
| 25 Apr 2016 | INR | 188.89 | 191.87 | 187.56 | 191.23 | 191.23 | +1.95 (+1.03%) | 1,716,600 |
| 22 Apr 2016 | INR | 189.78 | 191.53 | 188.24 | 189.28 | 189.28 | -1.03 (-0.54%) | 3,420,670 |
| 21 Apr 2016 | INR | 188.84 | 193.56 | 187.82 | 190.31 | 190.31 | +2.33 (+1.24%) | 4,913,100 |
| 20 Apr 2016 | INR | 193.33 | 193.56 | 186.47 | 187.98 | 187.98 | -5.11 (-2.65%) | 6,451,590 |
| 18 Apr 2016 | INR | 191.11 | 194.06 | 189.27 | 193.09 | 193.09 | +4.12 (+2.18%) | 3,140,990 |
| 13 Apr 2016 | INR | 185.67 | 190.39 | 184.11 | 188.97 | 188.97 | +4 (+2.16%) | 4,007,560 |
| 12 Apr 2016 | INR | 186.67 | 188.04 | 183.96 | 184.97 | 184.97 | -0.86 (-0.46%) | 2,634,740 |
| 11 Apr 2016 | INR | 180.24 | 186.3 | 180.22 | 185.83 | 185.83 | +4.47 (+2.46%) | 2,569,110 |
| 8 Apr 2016 | INR | 181.58 | 182.29 | 179.3 | 181.36 | 181.36 | -0.22 (-0.12%) | 2,625,700 |
| 7 Apr 2016 | INR | 181.33 | 183.96 | 180.22 | 181.58 | 181.58 | 0.0 (0.0%) | 3,408,990 |
