| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 412.7 | 412.7 | 402.9 | 406.15 | 406.15 | -3.65 (-0.89%) | 136,897 |
| 30 May 2016 | INR | 414.15 | 416.45 | 407 | 409.8 | 409.8 | -1.15 (-0.28%) | 152,629 |
| 27 May 2016 | INR | 404.7 | 418 | 403.5 | 410.95 | 410.95 | +8.2 (+2.04%) | 392,093 |
| 26 May 2016 | INR | 397.1 | 404 | 396.1 | 402.75 | 402.75 | +6.5 (+1.64%) | 203,559 |
| 25 May 2016 | INR | 394.8 | 398.8 | 392 | 396.25 | 396.25 | +6.95 (+1.79%) | 146,509 |
| 24 May 2016 | INR | 397 | 397.7 | 386.5 | 389.3 | 389.3 | -8.65 (-2.17%) | 129,118 |
| 23 May 2016 | INR | 401 | 404.2 | 396.15 | 397.95 | 397.95 | -1.25 (-0.31%) | 168,176 |
| 20 May 2016 | INR | 404.35 | 407 | 396.4 | 399.2 | 399.2 | -5.9 (-1.46%) | 176,551 |
| 19 May 2016 | INR | 412.1 | 416.1 | 403.9 | 405.1 | 405.1 | -8.3 (-2.01%) | 165,432 |
| 18 May 2016 | INR | 409.1 | 418 | 408.15 | 413.4 | 413.4 | +0.1 (+0.02%) | 220,039 |
| 17 May 2016 | INR | 410.55 | 417.4 | 408.1 | 413.3 | 413.3 | +5.25 (+1.29%) | 236,742 |
| 16 May 2016 | INR | 413 | 414.1 | 403 | 408.05 | 408.05 | -3.7 (-0.90%) | 197,009 |
| 13 May 2016 | INR | 419 | 419.4 | 410.05 | 411.75 | 411.75 | -9.35 (-2.22%) | 184,716 |
| 12 May 2016 | INR | 421.7 | 424.8 | 419.2 | 421.1 | 421.1 | +1.15 (+0.27%) | 249,162 |
| 11 May 2016 | INR | 411.5 | 423.5 | 411.4 | 419.95 | 419.95 | -2.05 (-0.49%) | 439,644 |
| 10 May 2016 | INR | 425.8 | 427.95 | 420 | 422 | 422 | -4.4 (-1.03%) | 275,266 |
| 9 May 2016 | INR | 410 | 428.9 | 408.35 | 426.4 | 426.4 | +18.45 (+4.52%) | 677,374 |
| 6 May 2016 | INR | 411 | 411.95 | 406.2 | 407.95 | 407.95 | -4.65 (-1.13%) | 179,300 |
| 5 May 2016 | INR | 406.35 | 415.4 | 405 | 412.6 | 412.6 | +7.1 (+1.75%) | 294,159 |
| 4 May 2016 | INR | 418 | 419.9 | 403.3 | 405.5 | 405.5 | -13.2 (-3.15%) | 216,389 |
| 3 May 2016 | INR | 420.8 | 431.95 | 416.75 | 418.7 | 418.7 | +0.55 (+0.13%) | 456,838 |
| 2 May 2016 | INR | 418.8 | 424.65 | 412.4 | 418.15 | 418.15 | -2.65 (-0.63%) | 268,393 |
| 29 Apr 2016 | INR | 424.7 | 427.7 | 412.6 | 420.8 | 420.8 | -2.25 (-0.53%) | 211,512 |
| 28 Apr 2016 | INR | 426 | 433.4 | 421.55 | 423.05 | 423.05 | -4.2 (-0.98%) | 333,620 |
| 27 Apr 2016 | INR | 430 | 434.8 | 425.15 | 427.25 | 427.25 | -0.85 (-0.20%) | 306,843 |
| 26 Apr 2016 | INR | 425.7 | 430.5 | 423.1 | 428.1 | 428.1 | +2.25 (+0.53%) | 263,361 |
| 25 Apr 2016 | INR | 432 | 433.9 | 423.05 | 425.85 | 425.85 | -4.05 (-0.94%) | 213,651 |
| 22 Apr 2016 | INR | 430.4 | 436.8 | 427.35 | 429.9 | 429.9 | +0.1 (+0.02%) | 210,926 |
| 21 Apr 2016 | INR | 435.65 | 441.5 | 425 | 429.8 | 429.8 | -4.35 (-1.00%) | 311,648 |
| 20 Apr 2016 | INR | 432 | 438.8 | 431.1 | 434.15 | 434.15 | +3.15 (+0.73%) | 243,110 |
