| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 333.75 | 353 | 333.75 | 351.45 | 351.45 | +13.5 (+3.99%) | 2,898 |
| 27 May 2016 | INR | 330 | 339.95 | 330 | 337.95 | 337.95 | +2.25 (+0.67%) | 1,049 |
| 26 May 2016 | INR | 350 | 398 | 325.3 | 335.7 | 335.7 | -7.2 (-2.10%) | 3,623 |
| 25 May 2016 | INR | 329.95 | 345.9 | 329.95 | 342.9 | 342.9 | +21.5 (+6.69%) | 1,694 |
| 24 May 2016 | INR | 320 | 324.95 | 315 | 321.4 | 321.4 | +9.35 (+3.00%) | 1,038 |
| 23 May 2016 | INR | 310 | 320 | 309 | 312.05 | 312.05 | +6.05 (+1.98%) | 1,049 |
| 20 May 2016 | INR | 309.2 | 309.2 | 305 | 306 | 306 | +0.3 (+0.10%) | 103 |
| 19 May 2016 | INR | 309 | 309.2 | 305.1 | 305.7 | 305.7 | -3.2 (-1.04%) | 385 |
| 18 May 2016 | INR | 312.4 | 312.4 | 301.2 | 308.9 | 308.9 | +3.8 (+1.25%) | 112 |
| 17 May 2016 | INR | 310 | 314.9 | 305.1 | 305.1 | 305.1 | -3.8 (-1.23%) | 296 |
| 16 May 2016 | INR | 313 | 313 | 299.9 | 308.9 | 308.9 | +4.4 (+1.44%) | 1,176 |
| 13 May 2016 | INR | 312 | 312 | 303.1 | 304.5 | 304.5 | -10.1 (-3.21%) | 1,473 |
| 12 May 2016 | INR | 320.9 | 320.9 | 311 | 314.6 | 314.6 | -0.4 (-0.13%) | 611 |
| 11 May 2016 | INR | 313 | 318 | 312.2 | 315 | 315 | +2.7 (+0.86%) | 201 |
| 10 May 2016 | INR | 321.1 | 321.1 | 311 | 312.3 | 312.3 | -7.7 (-2.41%) | 69 |
| 9 May 2016 | INR | 321 | 332 | 320 | 320 | 320 | +4.4 (+1.39%) | 157 |
| 6 May 2016 | INR | 306.1 | 323.5 | 306.1 | 315.6 | 315.6 | +3.3 (+1.06%) | 791 |
| 5 May 2016 | INR | 315 | 338 | 308.1 | 312.3 | 312.3 | +3.3 (+1.07%) | 981 |
| 4 May 2016 | INR | 319.7 | 319.7 | 309 | 309 | 309 | -5.5 (-1.75%) | 608 |
| 3 May 2016 | INR | 316.5 | 334.5 | 313 | 314.5 | 314.5 | -3.6 (-1.13%) | 211 |
| 2 May 2016 | INR | 315 | 319 | 315 | 318.1 | 318.1 | +3.1 (+0.98%) | 245 |
| 29 Apr 2016 | INR | 315 | 321 | 303.6 | 315 | 315 | +3.8 (+1.22%) | 2,562 |
| 28 Apr 2016 | INR | 315.1 | 315.1 | 311.1 | 311.2 | 311.2 | -10.6 (-3.29%) | 25 |
| 27 Apr 2016 | INR | 316.6 | 330 | 316 | 321.8 | 321.8 | -5.3 (-1.62%) | 751 |
| 26 Apr 2016 | INR | 306.1 | 330.5 | 306.1 | 327.1 | 327.1 | +14.8 (+4.74%) | 821 |
| 25 Apr 2016 | INR | 320 | 320 | 290 | 312.3 | 312.3 | -4.3 (-1.36%) | 1,406 |
| 22 Apr 2016 | INR | 333.8 | 333.8 | 312.1 | 316.6 | 316.6 | -9.5 (-2.91%) | 491 |
| 21 Apr 2016 | INR | 341 | 348 | 322.2 | 326.1 | 326.1 | -12.7 (-3.75%) | 10,903 |
| 20 Apr 2016 | INR | 334 | 344 | 330 | 338.8 | 338.8 | +10 (+3.04%) | 2,022 |
| 18 Apr 2016 | INR | 332.9 | 350 | 326 | 328.8 | 328.8 | +1.8 (+0.55%) | 8,189 |
