| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 370 | 372.8 | 365.1 | 369.15 | 369.15 | +0.4 (+0.11%) | 20,215 |
| 26 May 2016 | INR | 358 | 370.6 | 356.25 | 368.75 | 368.75 | +10.15 (+2.83%) | 54,131 |
| 25 May 2016 | INR | 363.7 | 363.7 | 354 | 358.6 | 358.6 | +3.9 (+1.10%) | 22,410 |
| 24 May 2016 | INR | 344.45 | 358.8 | 341 | 354.7 | 354.7 | +10.55 (+3.07%) | 25,562 |
| 23 May 2016 | INR | 346.4 | 347.7 | 342 | 344.15 | 344.15 | -0.4 (-0.12%) | 9,559 |
| 20 May 2016 | INR | 344.35 | 348 | 341 | 344.55 | 344.55 | +0.4 (+0.12%) | 8,922 |
| 19 May 2016 | INR | 346.85 | 348.4 | 339.9 | 344.15 | 344.15 | -0.7 (-0.20%) | 17,424 |
| 18 May 2016 | INR | 344.65 | 350.95 | 343.2 | 344.85 | 344.85 | -0.95 (-0.27%) | 9,471 |
| 17 May 2016 | INR | 347.45 | 351.5 | 345 | 345.8 | 345.8 | +0.55 (+0.16%) | 12,233 |
| 16 May 2016 | INR | 345.55 | 346.8 | 341.8 | 345.25 | 345.25 | +3.25 (+0.95%) | 10,841 |
| 13 May 2016 | INR | 342 | 345.95 | 340.45 | 342 | 342 | -3 (-0.87%) | 9,401 |
| 12 May 2016 | INR | 339.9 | 348.7 | 339.9 | 345 | 345 | +6.6 (+1.95%) | 36,538 |
| 11 May 2016 | INR | 334.5 | 341.55 | 331.35 | 338.4 | 338.4 | +0.2 (+0.06%) | 16,137 |
| 10 May 2016 | INR | 332 | 343 | 330 | 338.2 | 338.2 | +0.2 (+0.06%) | 34,906 |
| 9 May 2016 | INR | 336.8 | 342.85 | 336.65 | 338 | 338 | +3.45 (+1.03%) | 23,828 |
| 6 May 2016 | INR | 333.5 | 338.85 | 331.5 | 334.55 | 334.55 | +0.85 (+0.25%) | 20,431 |
| 5 May 2016 | INR | 333.5 | 342.55 | 331.5 | 333.7 | 333.7 | -6.55 (-1.93%) | 32,852 |
| 4 May 2016 | INR | 341.2 | 354.2 | 336.55 | 340.25 | 340.25 | -7 (-2.02%) | 61,057 |
| 3 May 2016 | INR | 358.15 | 358.95 | 346.2 | 347.25 | 347.25 | -8.1 (-2.28%) | 26,748 |
| 2 May 2016 | INR | 367 | 367 | 353.2 | 355.35 | 355.35 | -4.15 (-1.15%) | 22,652 |
| 29 Apr 2016 | INR | 360 | 364 | 357 | 359.5 | 359.5 | -4.1 (-1.13%) | 16,127 |
| 28 Apr 2016 | INR | 361.75 | 366.3 | 358.5 | 363.6 | 363.6 | -1 (-0.27%) | 18,904 |
| 27 Apr 2016 | INR | 356.75 | 370.55 | 353 | 364.6 | 364.6 | +8.05 (+2.26%) | 36,094 |
| 26 Apr 2016 | INR | 353 | 358 | 350.3 | 356.55 | 356.55 | -0.35 (-0.10%) | 27,107 |
| 25 Apr 2016 | INR | 363.4 | 364.5 | 354 | 356.9 | 356.9 | -4.65 (-1.29%) | 32,635 |
| 22 Apr 2016 | INR | 371 | 372 | 360.1 | 361.55 | 361.55 | -8.05 (-2.18%) | 40,756 |
| 21 Apr 2016 | INR | 373.5 | 376.5 | 365.95 | 369.6 | 369.6 | +7.45 (+2.06%) | 114,579 |
| 20 Apr 2016 | INR | 355.1 | 367.5 | 355.1 | 362.15 | 362.15 | +7.95 (+2.24%) | 73,484 |
| 18 Apr 2016 | INR | 354 | 356 | 344 | 354.2 | 354.2 | -0.45 (-0.13%) | 36,005 |
| 13 Apr 2016 | INR | 365.9 | 376.35 | 352.5 | 354.65 | 354.65 | -6.75 (-1.87%) | 198,440 |
