| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 426.8 | 426.9 | 399.4 | 410.25 | 410.25 | -28.65 (-6.53%) | 71,299 |
| 30 May 2016 | INR | 435.95 | 444 | 435.4 | 438.9 | 438.9 | +2.35 (+0.54%) | 9,807 |
| 27 May 2016 | INR | 435 | 441.95 | 435 | 436.55 | 436.55 | +0.3 (+0.07%) | 7,834 |
| 26 May 2016 | INR | 435.85 | 438.4 | 432 | 436.25 | 436.25 | +4.05 (+0.94%) | 7,584 |
| 25 May 2016 | INR | 422.8 | 450 | 416.25 | 432.2 | 432.2 | +12.55 (+2.99%) | 26,379 |
| 24 May 2016 | INR | 427 | 427 | 417 | 419.65 | 419.65 | -4.45 (-1.05%) | 5,810 |
| 23 May 2016 | INR | 433.65 | 434.6 | 422.1 | 424.1 | 424.1 | -5.95 (-1.38%) | 4,696 |
| 20 May 2016 | INR | 426.8 | 434 | 426.8 | 430.05 | 430.05 | +1.5 (+0.35%) | 4,644 |
| 19 May 2016 | INR | 429.15 | 434.95 | 425.5 | 428.55 | 428.55 | -3.05 (-0.71%) | 7,080 |
| 18 May 2016 | INR | 427.75 | 435.9 | 427.75 | 431.6 | 431.6 | +1.5 (+0.35%) | 7,565 |
| 17 May 2016 | INR | 438.9 | 438.9 | 429 | 430.1 | 430.1 | -2.35 (-0.54%) | 6,139 |
| 16 May 2016 | INR | 434.45 | 435.9 | 430 | 432.45 | 432.45 | -2.05 (-0.47%) | 7,622 |
| 13 May 2016 | INR | 432.95 | 442 | 432.1 | 434.5 | 434.5 | +3.05 (+0.71%) | 21,868 |
| 12 May 2016 | INR | 434 | 438.8 | 430.1 | 431.45 | 431.45 | +0.55 (+0.13%) | 12,338 |
| 11 May 2016 | INR | 430 | 433.5 | 423 | 430.9 | 430.9 | -1.65 (-0.38%) | 9,339 |
| 10 May 2016 | INR | 431.3 | 438 | 431.3 | 432.55 | 432.55 | -1.2 (-0.28%) | 9,200 |
| 9 May 2016 | INR | 444 | 444 | 430.05 | 433.75 | 433.75 | -5.3 (-1.21%) | 14,461 |
| 6 May 2016 | INR | 438.45 | 443.3 | 436 | 439.05 | 439.05 | -2.5 (-0.57%) | 12,572 |
| 5 May 2016 | INR | 432 | 446 | 432 | 441.55 | 441.55 | +8.85 (+2.05%) | 24,255 |
| 4 May 2016 | INR | 445.3 | 450 | 427 | 432.7 | 432.7 | -12.05 (-2.71%) | 37,604 |
| 3 May 2016 | INR | 440 | 451.95 | 439.95 | 444.75 | 444.75 | +7.7 (+1.76%) | 64,516 |
| 2 May 2016 | INR | 425 | 442 | 419.5 | 437.05 | 437.05 | +13.1 (+3.09%) | 127,991 |
| 29 Apr 2016 | INR | 398 | 437.4 | 397.1 | 423.95 | 423.95 | +25.2 (+6.32%) | 233,005 |
| 28 Apr 2016 | INR | 393.5 | 403.65 | 393.4 | 398.75 | 398.75 | +2.1 (+0.53%) | 39,576 |
| 27 Apr 2016 | INR | 396.95 | 403.8 | 395 | 396.65 | 396.65 | +1.25 (+0.32%) | 23,597 |
| 26 Apr 2016 | INR | 390.9 | 401.8 | 390.1 | 395.4 | 395.4 | +6.4 (+1.65%) | 42,068 |
| 25 Apr 2016 | INR | 390 | 405.2 | 386.1 | 389 | 389 | +1.6 (+0.41%) | 50,577 |
| 22 Apr 2016 | INR | 384.05 | 393.7 | 383 | 387.4 | 387.4 | +1.7 (+0.44%) | 24,109 |
| 21 Apr 2016 | INR | 393.8 | 395.95 | 385 | 385.7 | 385.7 | -6 (-1.53%) | 18,361 |
| 20 Apr 2016 | INR | 398 | 398.85 | 388 | 391.7 | 391.7 | -3 (-0.76%) | 34,628 |
