| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 235.2 | 236.25 | 230.5 | 232.4 | 232.4 | -1.55 (-0.66%) | 373,226 |
| 30 May 2016 | INR | 225 | 238.5 | 225 | 233.95 | 233.95 | +19.3 (+8.99%) | 1,620,825 |
| 27 May 2016 | INR | 216.9 | 222 | 210.35 | 214.65 | 214.65 | -2.45 (-1.13%) | 384,832 |
| 26 May 2016 | INR | 209.8 | 220.5 | 209.8 | 217.1 | 217.1 | +7.3 (+3.48%) | 246,592 |
| 25 May 2016 | INR | 218 | 218.7 | 206.5 | 209.8 | 209.8 | -5.8 (-2.69%) | 173,408 |
| 24 May 2016 | INR | 217.15 | 223 | 213.1 | 215.6 | 215.6 | -1.55 (-0.71%) | 129,950 |
| 23 May 2016 | INR | 215.3 | 221.75 | 212.95 | 217.15 | 217.15 | +3.3 (+1.54%) | 171,459 |
| 20 May 2016 | INR | 219 | 222.9 | 213.05 | 213.85 | 213.85 | -4.95 (-2.26%) | 133,566 |
| 19 May 2016 | INR | 219 | 224.6 | 215.55 | 218.8 | 218.8 | +1.7 (+0.78%) | 353,763 |
| 18 May 2016 | INR | 224.85 | 224.85 | 216.5 | 217.1 | 217.1 | -6 (-2.69%) | 339,482 |
| 17 May 2016 | INR | 220.75 | 226.85 | 220.75 | 223.1 | 223.1 | +2.55 (+1.16%) | 509,858 |
| 16 May 2016 | INR | 213.6 | 225 | 212.5 | 220.55 | 220.55 | +9.35 (+4.43%) | 1,389,224 |
| 13 May 2016 | INR | 204.95 | 217.8 | 204 | 211.2 | 211.2 | +7.75 (+3.81%) | 1,230,908 |
| 12 May 2016 | INR | 204.9 | 207.4 | 202 | 203.45 | 203.45 | -0.35 (-0.17%) | 131,204 |
| 11 May 2016 | INR | 203 | 206.05 | 200.4 | 203.8 | 203.8 | -3.05 (-1.47%) | 190,845 |
| 10 May 2016 | INR | 212.2 | 212.2 | 205.35 | 206.85 | 206.85 | -8.15 (-3.79%) | 205,825 |
| 9 May 2016 | INR | 193.1 | 219.6 | 193.1 | 215 | 215 | +23.15 (+12.07%) | 2,293,469 |
| 6 May 2016 | INR | 190.7 | 195.8 | 188.55 | 191.85 | 191.85 | +1.45 (+0.76%) | 544,732 |
| 5 May 2016 | INR | 194.2 | 194.3 | 189.1 | 190.4 | 190.4 | -3.6 (-1.86%) | 109,726 |
| 4 May 2016 | INR | 197.4 | 197.4 | 193.5 | 194 | 194 | -2.1 (-1.07%) | 189,120 |
| 3 May 2016 | INR | 199.75 | 201.1 | 195 | 196.1 | 196.1 | -3.65 (-1.83%) | 43,601 |
| 2 May 2016 | INR | 197.5 | 203.7 | 197.5 | 199.75 | 199.75 | -3.35 (-1.65%) | 73,023 |
| 29 Apr 2016 | INR | 209 | 211.45 | 199 | 203.1 | 203.1 | -6.15 (-2.94%) | 205,485 |
| 28 Apr 2016 | INR | 210.4 | 213.45 | 207.2 | 209.25 | 209.25 | +0.25 (+0.12%) | 238,037 |
| 27 Apr 2016 | INR | 198.5 | 211.95 | 192.6 | 209 | 209 | +9.9 (+4.97%) | 337,825 |
| 26 Apr 2016 | INR | 195.15 | 200.5 | 193.5 | 199.1 | 199.1 | +4.05 (+2.08%) | 114,284 |
| 25 Apr 2016 | INR | 196.25 | 197.8 | 194.55 | 195.05 | 195.05 | -0.85 (-0.43%) | 81,013 |
| 22 Apr 2016 | INR | 192 | 198.85 | 190.5 | 195.9 | 195.9 | +1.95 (+1.01%) | 102,542 |
| 21 Apr 2016 | INR | 188 | 195.5 | 188 | 193.95 | 193.95 | +5.55 (+2.95%) | 189,066 |
| 20 Apr 2016 | INR | 187.05 | 189.9 | 184.25 | 188.4 | 188.4 | +2.05 (+1.10%) | 253,676 |
