| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | INR | 205.95 | 208.3 | 196.6 | 198.6 | 198.6 | -6.7 (-3.26%) | 41,868,032 |
| 31 May 2016 | INR | 198.8 | 205.7 | 196.2 | 205.3 | 205.3 | +7.5 (+3.79%) | 39,457,647 |
| 30 May 2016 | INR | 200.2 | 203.9 | 194.6 | 197.8 | 197.8 | -3.5 (-1.74%) | 46,075,949 |
| 27 May 2016 | INR | 184 | 202.4 | 181.5 | 201.3 | 201.3 | +16.75 (+9.08%) | 85,585,820 |
| 26 May 2016 | INR | 175.1 | 185.5 | 173.5 | 184.55 | 184.55 | +9.8 (+5.61%) | 30,700,988 |
| 25 May 2016 | INR | 171.5 | 175.8 | 171.45 | 174.75 | 174.75 | +4.7 (+2.76%) | 18,900,887 |
| 24 May 2016 | INR | 168.8 | 170.4 | 166.4 | 170.05 | 170.05 | +1.6 (+0.95%) | 14,816,798 |
| 23 May 2016 | INR | 172.3 | 172.7 | 168.2 | 168.45 | 168.45 | -3.25 (-1.89%) | 16,193,112 |
| 20 May 2016 | INR | 173.5 | 174.7 | 170.55 | 171.7 | 171.7 | -0.75 (-0.43%) | 16,720,624 |
| 19 May 2016 | INR | 181 | 181 | 171.9 | 172.45 | 172.45 | -7.55 (-4.19%) | 25,480,517 |
| 18 May 2016 | INR | 176.9 | 180.45 | 173.55 | 180 | 180 | +2.9 (+1.64%) | 25,345,278 |
| 17 May 2016 | INR | 178.5 | 178.6 | 175.25 | 177.1 | 177.1 | -0.05 (-0.03%) | 22,183,140 |
| 16 May 2016 | INR | 185 | 185 | 175.15 | 177.15 | 177.15 | -7.75 (-4.19%) | 30,937,008 |
| 13 May 2016 | INR | 187.95 | 187.95 | 184.3 | 184.9 | 184.9 | -3.9 (-2.07%) | 15,546,644 |
| 12 May 2016 | INR | 187.1 | 189.5 | 185.4 | 188.8 | 188.8 | +3.65 (+1.97%) | 17,398,341 |
| 11 May 2016 | INR | 185.4 | 188.5 | 184.1 | 185.15 | 185.15 | -4.25 (-2.24%) | 18,128,414 |
| 10 May 2016 | INR | 187.6 | 190.3 | 186.7 | 189.4 | 189.4 | +0.7 (+0.37%) | 13,845,979 |
| 9 May 2016 | INR | 186.5 | 189.4 | 185.05 | 188.7 | 188.7 | +4.55 (+2.47%) | 13,863,696 |
| 6 May 2016 | INR | 180.95 | 184.95 | 180.1 | 184.15 | 184.15 | +3.5 (+1.94%) | 18,336,962 |
| 5 May 2016 | INR | 180.25 | 182.7 | 178.5 | 180.65 | 180.65 | +0.95 (+0.53%) | 17,742,028 |
| 4 May 2016 | INR | 183.5 | 184.4 | 179.15 | 179.7 | 179.7 | -4.2 (-2.28%) | 17,826,594 |
| 3 May 2016 | INR | 187 | 189.35 | 183.65 | 183.9 | 183.9 | -2.05 (-1.10%) | 16,247,931 |
| 2 May 2016 | INR | 187.6 | 188.45 | 185.5 | 185.95 | 185.95 | -2.95 (-1.56%) | 14,469,844 |
| 29 Apr 2016 | INR | 191.9 | 194 | 186.45 | 188.9 | 188.9 | -3.2 (-1.67%) | 21,021,661 |
| 28 Apr 2016 | INR | 196.75 | 198.2 | 191.2 | 192.1 | 192.1 | -3.95 (-2.01%) | 24,555,479 |
| 27 Apr 2016 | INR | 200.9 | 200.9 | 195.5 | 196.05 | 196.05 | -4.75 (-2.37%) | 22,801,603 |
| 26 Apr 2016 | INR | 195.95 | 201.4 | 194.55 | 200.8 | 200.8 | +3.45 (+1.75%) | 21,809,451 |
| 25 Apr 2016 | INR | 200.95 | 202.55 | 195.8 | 197.35 | 197.35 | -2.9 (-1.45%) | 23,835,613 |
| 22 Apr 2016 | INR | 193.6 | 201.5 | 191.55 | 200.25 | 200.25 | +6.75 (+3.49%) | 34,049,763 |
| 21 Apr 2016 | INR | 190.5 | 197.4 | 190 | 193.5 | 193.5 | +5.9 (+3.14%) | 31,008,152 |
