| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 439.1 | 446.4 | 437.1 | 440.25 | 440.25 | +0.4 (+0.09%) | 37,795 |
| 26 May 2016 | INR | 437.05 | 442.9 | 431.35 | 439.85 | 439.85 | +7.05 (+1.63%) | 66,424 |
| 25 May 2016 | INR | 441 | 441 | 430.6 | 432.8 | 432.8 | +2.65 (+0.62%) | 31,295 |
| 24 May 2016 | INR | 434.25 | 440.5 | 426.5 | 430.15 | 430.15 | -0.4 (-0.09%) | 51,906 |
| 23 May 2016 | INR | 438 | 440 | 428 | 430.55 | 430.55 | +1.8 (+0.42%) | 67,844 |
| 20 May 2016 | INR | 440.95 | 440.95 | 427.1 | 428.75 | 428.75 | -8.4 (-1.92%) | 68,397 |
| 19 May 2016 | INR | 444.3 | 453.7 | 419.2 | 437.15 | 437.15 | -2 (-0.46%) | 236,553 |
| 18 May 2016 | INR | 440.9 | 447.2 | 430.9 | 439.15 | 439.15 | -2.6 (-0.59%) | 90,076 |
| 17 May 2016 | INR | 437.6 | 451.05 | 437.6 | 441.75 | 441.75 | +7.6 (+1.75%) | 162,823 |
| 16 May 2016 | INR | 409.5 | 438 | 403.7 | 434.15 | 434.15 | +26.45 (+6.49%) | 229,632 |
| 13 May 2016 | INR | 404.8 | 414.85 | 400.3 | 407.7 | 407.7 | +3.35 (+0.83%) | 68,205 |
| 12 May 2016 | INR | 412 | 412.9 | 400.8 | 404.35 | 404.35 | -4.65 (-1.14%) | 68,111 |
| 11 May 2016 | INR | 403 | 413.9 | 397.85 | 409 | 409 | +5.25 (+1.30%) | 166,756 |
| 10 May 2016 | INR | 388.95 | 408.45 | 379.3 | 403.75 | 403.75 | +18.75 (+4.87%) | 355,436 |
| 9 May 2016 | INR | 399 | 399 | 381.2 | 385 | 385 | -7.2 (-1.84%) | 88,723 |
| 6 May 2016 | INR | 390 | 395.25 | 387.65 | 392.2 | 392.2 | -5 (-1.26%) | 44,646 |
| 5 May 2016 | INR | 396.3 | 408.7 | 389 | 397.2 | 397.2 | +1.5 (+0.38%) | 65,409 |
| 4 May 2016 | INR | 404.9 | 406.05 | 393.45 | 395.7 | 395.7 | -6 (-1.49%) | 35,975 |
| 3 May 2016 | INR | 412.7 | 413.25 | 400.05 | 401.7 | 401.7 | -6.45 (-1.58%) | 52,992 |
| 2 May 2016 | INR | 395.9 | 412.5 | 389.75 | 408.15 | 408.15 | +11.9 (+3.00%) | 73,249 |
| 29 Apr 2016 | INR | 403.9 | 404.8 | 394.4 | 396.25 | 396.25 | -2.15 (-0.54%) | 35,646 |
| 28 Apr 2016 | INR | 399.15 | 408.5 | 393.15 | 398.4 | 398.4 | -0.75 (-0.19%) | 58,814 |
| 27 Apr 2016 | INR | 409.7 | 409.7 | 395.4 | 399.15 | 399.15 | -3.4 (-0.84%) | 48,223 |
| 26 Apr 2016 | INR | 404 | 407.05 | 398.7 | 402.55 | 402.55 | -2.15 (-0.53%) | 38,813 |
| 25 Apr 2016 | INR | 420.5 | 420.5 | 402.95 | 404.7 | 404.7 | -11.6 (-2.79%) | 43,606 |
| 22 Apr 2016 | INR | 423 | 424 | 414.3 | 416.3 | 416.3 | -3.2 (-0.76%) | 43,015 |
| 21 Apr 2016 | INR | 415.65 | 428 | 412.15 | 419.5 | 419.5 | +8.95 (+2.18%) | 173,560 |
| 20 Apr 2016 | INR | 411 | 418.6 | 407.6 | 410.55 | 410.55 | +2.25 (+0.55%) | 76,295 |
| 18 Apr 2016 | INR | 404.8 | 418.85 | 401.5 | 408.3 | 408.3 | +7.2 (+1.80%) | 115,235 |
| 13 Apr 2016 | INR | 395 | 407.5 | 394.45 | 401.1 | 401.1 | +19.95 (+5.23%) | 210,406 |
