| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 376.4 | 382.5 | 370 | 371.2 | 371.2 | -10.5 (-2.75%) | 1,898 |
| 30 May 2016 | INR | 380 | 386.9 | 375.05 | 381.7 | 381.7 | +2.7 (+0.71%) | 582 |
| 27 May 2016 | INR | 376.6 | 389 | 376.6 | 379 | 379 | -2.05 (-0.54%) | 869 |
| 26 May 2016 | INR | 382 | 389.9 | 380 | 381.05 | 381.05 | -6.6 (-1.70%) | 1,380 |
| 25 May 2016 | INR | 380.05 | 397.5 | 372 | 387.65 | 387.65 | +3.8 (+0.99%) | 3,842 |
| 24 May 2016 | INR | 390 | 399 | 375.2 | 383.85 | 383.85 | -4.95 (-1.27%) | 5,491 |
| 23 May 2016 | INR | 365.8 | 400 | 360 | 388.8 | 388.8 | +22.95 (+6.27%) | 10,942 |
| 20 May 2016 | INR | 362.05 | 381 | 354.4 | 365.85 | 365.85 | -11.95 (-3.16%) | 3,122 |
| 19 May 2016 | INR | 377 | 383 | 377 | 377.8 | 377.8 | -3.45 (-0.90%) | 812 |
| 18 May 2016 | INR | 378 | 383 | 374.6 | 381.25 | 381.25 | +5.25 (+1.40%) | 2,210 |
| 17 May 2016 | INR | 378.9 | 381 | 373.2 | 376 | 376 | -5.8 (-1.52%) | 739 |
| 16 May 2016 | INR | 381 | 385 | 376.35 | 381.8 | 381.8 | +3.45 (+0.91%) | 758 |
| 13 May 2016 | INR | 371.5 | 383.95 | 371.5 | 378.35 | 378.35 | +3.35 (+0.89%) | 182 |
| 12 May 2016 | INR | 373.25 | 377 | 373.25 | 375 | 375 | +1.5 (+0.40%) | 280 |
| 11 May 2016 | INR | 368.5 | 377.7 | 368.4 | 373.5 | 373.5 | -1.1 (-0.29%) | 438 |
| 10 May 2016 | INR | 379.95 | 380 | 374 | 374.6 | 374.6 | -1.3 (-0.35%) | 1,677 |
| 9 May 2016 | INR | 372 | 377.95 | 369.25 | 375.9 | 375.9 | +0.8 (+0.21%) | 1,883 |
| 6 May 2016 | INR | 373 | 377.35 | 362 | 375.1 | 375.1 | +3.2 (+0.86%) | 509 |
| 5 May 2016 | INR | 371.25 | 374.7 | 370.1 | 371.9 | 371.9 | -2.3 (-0.61%) | 1,307 |
| 4 May 2016 | INR | 375.05 | 396 | 370.6 | 374.2 | 374.2 | -0.8 (-0.21%) | 5,995 |
| 3 May 2016 | INR | 372 | 378 | 372 | 375 | 375 | +0.8 (+0.21%) | 573 |
| 2 May 2016 | INR | 378.95 | 379 | 370 | 374.2 | 374.2 | +0.1 (+0.03%) | 1,084 |
| 29 Apr 2016 | INR | 377.6 | 377.6 | 373 | 374.1 | 374.1 | -3.8 (-1.01%) | 327 |
| 28 Apr 2016 | INR | 384 | 384 | 374 | 377.9 | 377.9 | +1.9 (+0.51%) | 2,687 |
| 27 Apr 2016 | INR | 375 | 385 | 371.5 | 376 | 376 | -6.9 (-1.80%) | 4,493 |
| 26 Apr 2016 | INR | 380 | 385 | 376 | 382.9 | 382.9 | +2.55 (+0.67%) | 1,709 |
| 25 Apr 2016 | INR | 388 | 393.05 | 376.75 | 380.35 | 380.35 | +5.65 (+1.51%) | 8,055 |
| 22 Apr 2016 | INR | 382 | 382 | 371 | 374.7 | 374.7 | +0.8 (+0.21%) | 2,223 |
| 21 Apr 2016 | INR | 379.5 | 382 | 350.1 | 373.9 | 373.9 | -5.6 (-1.48%) | 11,548 |
| 20 Apr 2016 | INR | 385 | 389.5 | 379.05 | 379.5 | 379.5 | +1.15 (+0.30%) | 3,137 |
