| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | INR | 366 | 366.4 | 358.5 | 359.8 | 359.8 | -4.3 (-1.18%) | 408,670 |
| 31 May 2016 | INR | 368 | 379.8 | 358.15 | 364.1 | 364.1 | +2.1 (+0.58%) | 1,018,055 |
| 30 May 2016 | INR | 368 | 370 | 359.95 | 362 | 362 | -6.1 (-1.66%) | 113,252 |
| 27 May 2016 | INR | 371.9 | 371.9 | 365 | 368.1 | 368.1 | -1.65 (-0.45%) | 152,795 |
| 26 May 2016 | INR | 357.25 | 372.05 | 356.1 | 369.75 | 369.75 | +10.1 (+2.81%) | 407,210 |
| 25 May 2016 | INR | 357.1 | 363 | 353.1 | 359.65 | 359.65 | +4.8 (+1.35%) | 175,023 |
| 24 May 2016 | INR | 344.2 | 358.55 | 340.55 | 354.85 | 354.85 | +10.65 (+3.09%) | 199,663 |
| 23 May 2016 | INR | 345.7 | 347.55 | 341.1 | 344.2 | 344.2 | +0.75 (+0.22%) | 81,691 |
| 20 May 2016 | INR | 344.3 | 346.65 | 340.25 | 343.45 | 343.45 | -0.65 (-0.19%) | 65,820 |
| 19 May 2016 | INR | 348.25 | 348.3 | 339.5 | 344.1 | 344.1 | -2.05 (-0.59%) | 777,946 |
| 18 May 2016 | INR | 346.85 | 349.95 | 343.8 | 346.15 | 346.15 | 0.0 (0.0%) | 75,893 |
| 17 May 2016 | INR | 348.5 | 351.55 | 344.8 | 346.15 | 346.15 | -0.2 (-0.06%) | 97,403 |
| 16 May 2016 | INR | 345.5 | 347.5 | 342.25 | 346.35 | 346.35 | +3.6 (+1.05%) | 88,437 |
| 13 May 2016 | INR | 342.35 | 345.8 | 341.1 | 342.75 | 342.75 | +2.4 (+0.71%) | 111,704 |
| 12 May 2016 | INR | 341 | 345.5 | 338.9 | 340.35 | 340.35 | +1.45 (+0.43%) | 647,682 |
| 11 May 2016 | INR | 333.3 | 341.35 | 331.6 | 338.9 | 338.9 | +0.4 (+0.12%) | 95,123 |
| 10 May 2016 | INR | 335 | 343.4 | 330.1 | 338.5 | 338.5 | +0.15 (+0.04%) | 269,039 |
| 9 May 2016 | INR | 338.9 | 342.7 | 336.65 | 338.35 | 338.35 | +3.65 (+1.09%) | 172,984 |
| 6 May 2016 | INR | 333.95 | 338.95 | 332.2 | 334.7 | 334.7 | +0.75 (+0.22%) | 159,766 |
| 5 May 2016 | INR | 339.95 | 343.3 | 331.8 | 333.95 | 333.95 | -5.25 (-1.55%) | 227,111 |
| 4 May 2016 | INR | 344.9 | 354.6 | 336 | 339.2 | 339.2 | -8.2 (-2.36%) | 293,622 |
| 3 May 2016 | INR | 356.2 | 359.2 | 346.5 | 347.4 | 347.4 | -7.7 (-2.17%) | 151,675 |
| 2 May 2016 | INR | 362 | 364.55 | 354.2 | 355.1 | 355.1 | -5.5 (-1.53%) | 171,276 |
| 29 Apr 2016 | INR | 358.9 | 364.2 | 358 | 360.6 | 360.6 | -3.1 (-0.85%) | 157,290 |
| 28 Apr 2016 | INR | 365 | 367.9 | 357.7 | 363.7 | 363.7 | -1.45 (-0.40%) | 408,729 |
| 27 Apr 2016 | INR | 357 | 370.7 | 356.85 | 365.15 | 365.15 | +8.05 (+2.25%) | 287,198 |
| 26 Apr 2016 | INR | 353.9 | 358.5 | 350 | 357.1 | 357.1 | -0.4 (-0.11%) | 322,636 |
| 25 Apr 2016 | INR | 362 | 367 | 354 | 357.5 | 357.5 | -4.05 (-1.12%) | 236,543 |
| 22 Apr 2016 | INR | 369 | 369.05 | 360.25 | 361.55 | 361.55 | -8 (-2.16%) | 257,713 |
| 21 Apr 2016 | INR | 374.9 | 376.9 | 365.35 | 369.55 | 369.55 | +7.5 (+2.07%) | 885,988 |
