| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 324.8 | 330.45 | 321.95 | 327.8 | 327.8 | +2.95 (+0.91%) | 756,464 |
| 27 May 2016 | INR | 321.5 | 328.65 | 320.55 | 324.85 | 324.85 | +5.5 (+1.72%) | 1,200,827 |
| 26 May 2016 | INR | 310.8 | 323.25 | 310.1 | 319.35 | 319.35 | +10.75 (+3.48%) | 3,132,998 |
| 25 May 2016 | INR | 307 | 310 | 305 | 308.6 | 308.6 | +4.35 (+1.43%) | 1,356,740 |
| 24 May 2016 | INR | 295.05 | 305.5 | 295 | 304.25 | 304.25 | +9.85 (+3.35%) | 1,231,501 |
| 23 May 2016 | INR | 297.5 | 300 | 292.3 | 294.4 | 294.4 | -1.2 (-0.41%) | 999,379 |
| 20 May 2016 | INR | 295.1 | 301.35 | 293.15 | 295.6 | 295.6 | +1.85 (+0.63%) | 1,006,762 |
| 19 May 2016 | INR | 301 | 310.95 | 291.5 | 293.75 | 293.75 | -6 (-2.00%) | 2,193,767 |
| 18 May 2016 | INR | 295 | 300.65 | 294.05 | 299.75 | 299.75 | +3.25 (+1.10%) | 871,510 |
| 17 May 2016 | INR | 299.05 | 300.7 | 293.2 | 296.5 | 296.5 | -1.95 (-0.65%) | 1,705,170 |
| 16 May 2016 | INR | 300.5 | 303.5 | 296.65 | 298.45 | 298.45 | -1.85 (-0.62%) | 1,407,605 |
| 13 May 2016 | INR | 297.5 | 301.85 | 294.25 | 300.3 | 300.3 | +1.55 (+0.52%) | 1,890,971 |
| 12 May 2016 | INR | 303.95 | 303.95 | 296.05 | 298.75 | 298.75 | -1.25 (-0.42%) | 776,402 |
| 11 May 2016 | INR | 291 | 301.6 | 291 | 300 | 300 | +1.05 (+0.35%) | 3,668,450 |
| 10 May 2016 | INR | 306.7 | 310.5 | 291.3 | 298.95 | 298.95 | -5.3 (-1.74%) | 5,014,274 |
| 9 May 2016 | INR | 304.9 | 305.95 | 301.6 | 304.25 | 304.25 | +1.25 (+0.41%) | 768,179 |
| 6 May 2016 | INR | 301.5 | 308.2 | 299 | 303 | 303 | +0.5 (+0.17%) | 1,349,899 |
| 5 May 2016 | INR | 310 | 311.6 | 298.2 | 302.5 | 302.5 | -5.05 (-1.64%) | 1,005,134 |
| 4 May 2016 | INR | 311.8 | 313.4 | 305.5 | 307.55 | 307.55 | -2.3 (-0.74%) | 1,057,112 |
| 3 May 2016 | INR | 314.85 | 316 | 306.6 | 309.85 | 309.85 | -2 (-0.64%) | 1,607,336 |
| 2 May 2016 | INR | 299.9 | 316.45 | 297.2 | 311.85 | 311.85 | +11.85 (+3.95%) | 2,604,313 |
| 29 Apr 2016 | INR | 299 | 302.1 | 295.55 | 300 | 300 | -0.15 (-0.05%) | 1,728,872 |
| 28 Apr 2016 | INR | 305 | 307 | 297.1 | 300.15 | 300.15 | -6.55 (-2.14%) | 4,946,170 |
| 27 Apr 2016 | INR | 300.85 | 314.5 | 300.2 | 306.7 | 306.7 | +3.85 (+1.27%) | 3,882,303 |
| 26 Apr 2016 | INR | 295.25 | 304.95 | 292.35 | 302.85 | 302.85 | +5.2 (+1.75%) | 4,308,093 |
| 25 Apr 2016 | INR | 290 | 301.4 | 282.35 | 297.65 | 297.65 | +21.95 (+7.96%) | 12,781,936 |
| 22 Apr 2016 | INR | 260.8 | 278 | 260.8 | 275.7 | 275.7 | +11.75 (+4.45%) | 2,175,003 |
| 21 Apr 2016 | INR | 269.5 | 272.9 | 262.85 | 263.95 | 263.95 | -5.4 (-2.00%) | 1,213,982 |
| 20 Apr 2016 | INR | 280 | 280.5 | 267.15 | 269.35 | 269.35 | -9.25 (-3.32%) | 3,638,977 |
| 18 Apr 2016 | INR | 271 | 281.45 | 266 | 278.6 | 278.6 | +6.65 (+2.45%) | 1,658,364 |
