| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 152.7 | 152.91 | 146.4 | 147.51 | 49.17 | -3.45 (-2.29%) | 442,269 |
| 30 May 2016 | INR | 151.5 | 157.89 | 150.09 | 150.96 | 50.32 | -0.75 (-0.49%) | 665,910 |
| 27 May 2016 | INR | 152.64 | 155.25 | 150.3 | 151.71 | 50.57 | -1.23 (-0.80%) | 479,370 |
| 26 May 2016 | INR | 150.99 | 154.2 | 150.99 | 152.94 | 50.98 | +1.5 (+0.99%) | 459,243 |
| 25 May 2016 | INR | 152.16 | 155.49 | 147.99 | 151.44 | 50.48 | -0.27 (-0.18%) | 448,521 |
| 24 May 2016 | INR | 152.04 | 155.01 | 151.05 | 151.71 | 50.57 | -1.74 (-1.13%) | 524,574 |
| 23 May 2016 | INR | 150.09 | 157.95 | 146.4 | 153.45 | 51.15 | +2.46 (+1.63%) | 739,875 |
| 20 May 2016 | INR | 153.81 | 154.95 | 149.04 | 150.99 | 50.33 | -0.51 (-0.34%) | 505,143 |
| 19 May 2016 | INR | 161.76 | 161.76 | 150 | 151.5 | 50.5 | -9.06 (-5.64%) | 734,553 |
| 18 May 2016 | INR | 147.39 | 165.9 | 146.01 | 160.56 | 53.52 | +12.81 (+8.67%) | 1,372,227 |
| 17 May 2016 | INR | 154.59 | 155.61 | 146.1 | 147.75 | 49.25 | -4.29 (-2.82%) | 526,287 |
| 16 May 2016 | INR | 156.99 | 159.45 | 150.54 | 152.04 | 50.68 | -3.57 (-2.29%) | 728,427 |
| 13 May 2016 | INR | 134.91 | 159.69 | 134.91 | 155.61 | 51.87 | +22.5 (+16.90%) | 2,742,390 |
| 12 May 2016 | INR | 134.34 | 134.4 | 131.4 | 133.11 | 44.37 | +0.45 (+0.34%) | 364,095 |
| 11 May 2016 | INR | 132.09 | 135 | 130.65 | 132.66 | 44.22 | -1.74 (-1.29%) | 455,853 |
| 10 May 2016 | INR | 137.64 | 138.45 | 132 | 134.4 | 44.8 | -3.09 (-2.25%) | 465,378 |
| 9 May 2016 | INR | 137.01 | 140.01 | 134.25 | 137.49 | 45.83 | +1.8 (+1.33%) | 440,574 |
| 6 May 2016 | INR | 134.46 | 136.65 | 131.01 | 135.69 | 45.23 | +2.58 (+1.94%) | 380,961 |
| 5 May 2016 | INR | 134.4 | 134.7 | 131.4 | 133.11 | 44.37 | +0.9 (+0.68%) | 421,437 |
| 4 May 2016 | INR | 135.99 | 138.21 | 130.26 | 132.21 | 44.07 | -4.05 (-2.97%) | 473,004 |
| 3 May 2016 | INR | 136.2 | 138.54 | 135.15 | 136.26 | 45.42 | -0.63 (-0.46%) | 374,079 |
| 2 May 2016 | INR | 139.41 | 140.01 | 136.26 | 136.89 | 45.63 | -1.26 (-0.91%) | 443,529 |
| 29 Apr 2016 | INR | 139.89 | 140.01 | 136.8 | 138.15 | 46.05 | +0.45 (+0.33%) | 496,554 |
| 28 Apr 2016 | INR | 136.05 | 139.71 | 134.49 | 137.7 | 45.9 | +1.44 (+1.06%) | 462,591 |
| 27 Apr 2016 | INR | 135.3 | 139.59 | 135 | 136.26 | 45.42 | -0.09 (-0.07%) | 396,462 |
| 26 Apr 2016 | INR | 133.05 | 138 | 131.79 | 136.35 | 45.45 | +4.2 (+3.18%) | 428,913 |
| 25 Apr 2016 | INR | 138.9 | 138.9 | 131.1 | 132.15 | 44.05 | -4.35 (-3.19%) | 514,605 |
| 22 Apr 2016 | INR | 136.11 | 138.75 | 135.99 | 136.5 | 45.5 | +0.21 (+0.15%) | 515,487 |
| 21 Apr 2016 | INR | 139.89 | 139.89 | 135.99 | 136.29 | 45.43 | +0.18 (+0.13%) | 466,839 |
| 20 Apr 2016 | INR | 135.9 | 137.01 | 134.79 | 136.11 | 45.37 | +1.11 (+0.82%) | 461,850 |
