| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 240 | 240 | 226.6 | 229.65 | 229.65 | -5.35 (-2.28%) | 4,355 |
| 26 May 2016 | INR | 247.65 | 248.8 | 233.1 | 235 | 235 | -3.05 (-1.28%) | 1,593 |
| 25 May 2016 | INR | 227.1 | 244.9 | 227.1 | 238.05 | 238.05 | +14.75 (+6.61%) | 3,619 |
| 24 May 2016 | INR | 235.05 | 238.9 | 221 | 223.3 | 223.3 | -9.7 (-4.16%) | 1,730 |
| 23 May 2016 | INR | 243.4 | 243.4 | 227.05 | 233 | 233 | -10.4 (-4.27%) | 2,900 |
| 20 May 2016 | INR | 278.1 | 278.1 | 240 | 243.4 | 243.4 | -33.7 (-12.16%) | 5,544 |
| 19 May 2016 | INR | 280 | 289.5 | 275.3 | 277.1 | 277.1 | -2.3 (-0.82%) | 738 |
| 18 May 2016 | INR | 271 | 282.8 | 270.1 | 279.4 | 279.4 | -5.4 (-1.90%) | 505 |
| 17 May 2016 | INR | 280 | 284.9 | 279 | 284.8 | 284.8 | +4.8 (+1.71%) | 998 |
| 16 May 2016 | INR | 280 | 280 | 280 | 280 | 280 | +2.3 (+0.83%) | 50 |
| 13 May 2016 | INR | 276 | 280 | 276 | 277.7 | 277.7 | -5.3 (-1.87%) | 271 |
| 12 May 2016 | INR | 275 | 287.5 | 275 | 283 | 283 | +12.8 (+4.74%) | 1,913 |
| 11 May 2016 | INR | 268.1 | 274.7 | 268.1 | 270.2 | 270.2 | +4.5 (+1.69%) | 326 |
| 10 May 2016 | INR | 275.9 | 276 | 265.5 | 265.7 | 265.7 | -6.3 (-2.32%) | 453 |
| 9 May 2016 | INR | 264 | 274 | 264 | 272 | 272 | +2 (+0.74%) | 1,740 |
| 6 May 2016 | INR | 278.7 | 278.7 | 270 | 270 | 270 | -6 (-2.17%) | 175 |
| 5 May 2016 | INR | 277 | 279 | 271.1 | 276 | 276 | -1.2 (-0.43%) | 51 |
| 4 May 2016 | INR | 271 | 279 | 271 | 277.2 | 277.2 | +8.5 (+3.16%) | 1,566 |
| 3 May 2016 | INR | 266 | 278 | 265.6 | 268.7 | 268.7 | +3.4 (+1.28%) | 767 |
| 2 May 2016 | INR | 274 | 274 | 263.1 | 265.3 | 265.3 | -4.8 (-1.78%) | 387 |
| 29 Apr 2016 | INR | 276 | 279.5 | 264.2 | 270.1 | 270.1 | -5.9 (-2.14%) | 584 |
| 28 Apr 2016 | INR | 287 | 287 | 275.3 | 276 | 276 | -1.1 (-0.40%) | 141 |
| 27 Apr 2016 | INR | 280 | 286.9 | 275.2 | 277.1 | 277.1 | -8.8 (-3.08%) | 1,090 |
| 26 Apr 2016 | INR | 280.6 | 286.8 | 280.5 | 285.9 | 285.9 | +9.6 (+3.47%) | 1,028 |
| 25 Apr 2016 | INR | 280.1 | 281.5 | 275 | 276.3 | 276.3 | -7.7 (-2.71%) | 549 |
| 22 Apr 2016 | INR | 280 | 289.9 | 280 | 284 | 284 | +5.1 (+1.83%) | 892 |
| 21 Apr 2016 | INR | 278 | 285 | 278 | 278.9 | 278.9 | -4 (-1.41%) | 68 |
| 20 Apr 2016 | INR | 282 | 287.9 | 279 | 282.9 | 282.9 | +6.9 (+2.50%) | 2,913 |
| 18 Apr 2016 | INR | 262.4 | 279 | 262.4 | 276 | 276 | 0.0 (0.0%) | 1,335 |
| 13 Apr 2016 | INR | 288.7 | 288.7 | 276 | 276 | 276 | -5 (-1.78%) | 605 |
