| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 259.9 | 260.45 | 258.5 | 259.4 | 25.94 | -1.55 (-0.59%) | 6,497 |
| 26 May 2016 | INR | 261.5 | 262.85 | 260.2 | 260.95 | 26.095 | -0.05 (-0.02%) | 13,017 |
| 25 May 2016 | INR | 262.6 | 265 | 260.55 | 261 | 26.1 | -5.35 (-2.01%) | 5,898 |
| 24 May 2016 | INR | 267.95 | 267.95 | 266 | 266.35 | 26.635 | -0.95 (-0.36%) | 8,896 |
| 23 May 2016 | INR | 269.5 | 269.5 | 267 | 267.3 | 26.73 | -1.35 (-0.50%) | 3,959 |
| 20 May 2016 | INR | 267 | 269.6 | 267 | 268.65 | 26.865 | +1.15 (+0.43%) | 5,200 |
| 19 May 2016 | INR | 268.05 | 269.95 | 265.25 | 267.5 | 26.75 | -2.8 (-1.04%) | 25,214 |
| 18 May 2016 | INR | 270.6 | 273.25 | 269.75 | 270.3 | 27.03 | -2.15 (-0.79%) | 11,066 |
| 17 May 2016 | INR | 270.95 | 274.9 | 268.2 | 272.45 | 27.245 | +2.05 (+0.76%) | 15,968 |
| 16 May 2016 | INR | 273 | 273 | 269.55 | 270.4 | 27.04 | 0.0 (0.0%) | 13,763 |
| 13 May 2016 | INR | 271.7 | 271.7 | 269.35 | 270.4 | 27.04 | +0.35 (+0.13%) | 7,147 |
| 12 May 2016 | INR | 271 | 271.9 | 269 | 270.05 | 27.005 | -0.5 (-0.18%) | 10,313 |
| 11 May 2016 | INR | 270.1 | 278.75 | 268.5 | 270.55 | 27.055 | +0.5 (+0.19%) | 16,917 |
| 10 May 2016 | INR | 276.8 | 276.8 | 268.35 | 270.05 | 27.005 | -1.65 (-0.61%) | 13,968 |
| 9 May 2016 | INR | 271.8 | 276.7 | 271.7 | 271.7 | 27.17 | 0.0 (0.0%) | 136,348 |
| 6 May 2016 | INR | 270.85 | 272 | 270 | 271.7 | 27.17 | +1.65 (+0.61%) | 77,742 |
| 5 May 2016 | INR | 269.9 | 272 | 269.6 | 270.05 | 27.005 | -0.2 (-0.07%) | 13,336 |
| 4 May 2016 | INR | 271.3 | 271.5 | 268.25 | 270.25 | 27.025 | -1.25 (-0.46%) | 28,135 |
| 3 May 2016 | INR | 271 | 271.9 | 268.8 | 271.5 | 27.15 | +0.2 (+0.07%) | 20,213 |
| 2 May 2016 | INR | 269.25 | 272.5 | 269.25 | 271.3 | 27.13 | +2.65 (+0.99%) | 21,635 |
| 29 Apr 2016 | INR | 267.8 | 269 | 266.85 | 268.65 | 26.865 | +3.15 (+1.19%) | 42,198 |
| 28 Apr 2016 | INR | 264 | 266.4 | 263.15 | 265.5 | 26.55 | +1.45 (+0.55%) | 10,173 |
| 27 Apr 2016 | INR | 263.05 | 264.25 | 262.05 | 264.05 | 26.405 | +1.05 (+0.40%) | 7,554 |
| 26 Apr 2016 | INR | 263 | 263.9 | 262.1 | 263 | 26.3 | +0.75 (+0.29%) | 9,722 |
| 25 Apr 2016 | INR | 261 | 263.35 | 260.05 | 262.25 | 26.225 | +0.45 (+0.17%) | 25,001 |
| 22 Apr 2016 | INR | 263.7 | 263.7 | 261.2 | 261.8 | 26.18 | -1.55 (-0.59%) | 11,096 |
| 21 Apr 2016 | INR | 262.9 | 265.4 | 262.3 | 263.35 | 26.335 | +0.4 (+0.15%) | 42,322 |
| 20 Apr 2016 | INR | 261.55 | 263.25 | 261.15 | 262.95 | 26.295 | +1.35 (+0.52%) | 13,771 |
| 18 Apr 2016 | INR | 260.65 | 262 | 257.8 | 261.6 | 26.16 | +0.95 (+0.36%) | 9,541 |
| 13 Apr 2016 | INR | 261.2 | 262.85 | 258.2 | 260.65 | 26.065 | -2.6 (-0.99%) | 24,739 |
