| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 296.4 | 296.4 | 294.5 | 295 | 29.5 | 0.0 (0.0%) | 5,180 |
| 30 May 2016 | INR | 296.4 | 296.4 | 292.6 | 295 | 29.5 | +4.5 (+1.55%) | 12,590 |
| 27 May 2016 | INR | 295 | 295 | 290 | 290.5 | 29.05 | -2.6 (-0.89%) | 27,660 |
| 26 May 2016 | INR | 296.4 | 299 | 291.1 | 293.1 | 29.31 | -1.9 (-0.64%) | 4,030 |
| 25 May 2016 | INR | 295 | 295 | 290 | 295 | 29.5 | +2 (+0.68%) | 25,940 |
| 24 May 2016 | INR | 301.9 | 301.9 | 292.7 | 293 | 29.3 | -5.3 (-1.78%) | 17,090 |
| 23 May 2016 | INR | 301.8 | 301.8 | 296.2 | 298.3 | 29.83 | +2.2 (+0.74%) | 13,450 |
| 20 May 2016 | INR | 302 | 305 | 296 | 296.1 | 29.61 | -3.3 (-1.10%) | 8,160 |
| 19 May 2016 | INR | 301.9 | 301.9 | 297.1 | 299.4 | 29.94 | +3.6 (+1.22%) | 9,980 |
| 18 May 2016 | INR | 293.7 | 298 | 293.7 | 295.8 | 29.58 | -3.2 (-1.07%) | 3,540 |
| 17 May 2016 | INR | 297.2 | 299 | 296 | 299 | 29.9 | +3.5 (+1.18%) | 4,780 |
| 16 May 2016 | INR | 300 | 306.1 | 295.5 | 295.5 | 29.55 | -2.5 (-0.84%) | 15,370 |
| 13 May 2016 | INR | 298.6 | 298.6 | 294.2 | 298 | 29.8 | +0.5 (+0.17%) | 3,050 |
| 12 May 2016 | INR | 298.5 | 298.5 | 294.6 | 297.5 | 29.75 | -0.5 (-0.17%) | 4,340 |
| 11 May 2016 | INR | 298 | 298 | 296 | 298 | 29.8 | +0.4 (+0.13%) | 4,140 |
| 10 May 2016 | INR | 296.5 | 298.6 | 292.2 | 297.6 | 29.76 | +2.8 (+0.95%) | 9,010 |
| 9 May 2016 | INR | 298.6 | 298.6 | 293.3 | 294.8 | 29.48 | +2.5 (+0.86%) | 14,350 |
| 6 May 2016 | INR | 295.7 | 298.6 | 291 | 292.3 | 29.23 | -2.4 (-0.81%) | 9,110 |
| 5 May 2016 | INR | 298 | 298 | 291 | 294.7 | 29.47 | +4.8 (+1.66%) | 6,760 |
| 4 May 2016 | INR | 299.9 | 299.9 | 283.5 | 289.9 | 28.99 | -5.2 (-1.76%) | 47,720 |
| 3 May 2016 | INR | 300.1 | 311.6 | 292 | 295.1 | 29.51 | -2.6 (-0.87%) | 34,750 |
| 2 May 2016 | INR | 302 | 302 | 296 | 297.7 | 29.77 | -2.3 (-0.77%) | 8,670 |
| 29 Apr 2016 | INR | 303 | 309.7 | 294.5 | 300 | 30 | +5.9 (+2.01%) | 10,970 |
| 28 Apr 2016 | INR | 302 | 302 | 290 | 294.1 | 29.41 | +2 (+0.68%) | 7,300 |
| 27 Apr 2016 | INR | 303 | 303 | 291 | 292.1 | 29.21 | -5.9 (-1.98%) | 12,510 |
| 26 Apr 2016 | INR | 303.9 | 303.9 | 298 | 298 | 29.8 | -3.8 (-1.26%) | 6,240 |
| 25 Apr 2016 | INR | 310 | 310 | 297 | 301.8 | 30.18 | +2 (+0.67%) | 16,670 |
| 22 Apr 2016 | INR | 304 | 304 | 297 | 299.8 | 29.98 | -4.2 (-1.38%) | 16,660 |
| 21 Apr 2016 | INR | 309 | 309 | 301 | 304 | 30.4 | -0.7 (-0.23%) | 2,830 |
| 20 Apr 2016 | INR | 308.9 | 308.9 | 302 | 304.7 | 30.47 | -1.5 (-0.49%) | 5,650 |
