| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 354 | 363.3 | 348 | 357.65 | 357.65 | +4.75 (+1.35%) | 70,557 |
| 30 May 2016 | INR | 342.5 | 361.9 | 337 | 352.9 | 352.9 | +3.75 (+1.07%) | 137,041 |
| 27 May 2016 | INR | 374 | 374 | 339.1 | 349.15 | 349.15 | +0.7 (+0.20%) | 426,067 |
| 26 May 2016 | INR | 309.8 | 348.45 | 309.8 | 348.45 | 348.45 | +58.05 (+19.99%) | 483,845 |
| 25 May 2016 | INR | 282.6 | 292.9 | 282.2 | 290.4 | 290.4 | +10.75 (+3.84%) | 21,175 |
| 24 May 2016 | INR | 280.5 | 284.9 | 276 | 279.65 | 279.65 | -2.7 (-0.96%) | 6,918 |
| 23 May 2016 | INR | 289.3 | 297.6 | 281.5 | 282.35 | 282.35 | -6.95 (-2.40%) | 13,793 |
| 20 May 2016 | INR | 300 | 300.05 | 288 | 289.3 | 289.3 | -9.8 (-3.28%) | 16,454 |
| 19 May 2016 | INR | 306 | 309.7 | 295.5 | 299.1 | 299.1 | -6.25 (-2.05%) | 24,766 |
| 18 May 2016 | INR | 301 | 307.65 | 301 | 305.35 | 305.35 | +5.3 (+1.77%) | 25,873 |
| 17 May 2016 | INR | 297.9 | 307 | 294 | 300.05 | 300.05 | +4.9 (+1.66%) | 338,245 |
| 16 May 2016 | INR | 298 | 299.8 | 291.1 | 295.15 | 295.15 | +0.15 (+0.05%) | 12,235 |
| 13 May 2016 | INR | 290 | 300.2 | 285.25 | 295 | 295 | +6.6 (+2.29%) | 58,613 |
| 12 May 2016 | INR | 283.7 | 300.5 | 282 | 288.4 | 288.4 | +7.2 (+2.56%) | 94,497 |
| 11 May 2016 | INR | 277 | 282 | 274.95 | 281.2 | 281.2 | +1.1 (+0.39%) | 10,982 |
| 10 May 2016 | INR | 273 | 282 | 270 | 280.1 | 280.1 | +8.05 (+2.96%) | 45,635 |
| 9 May 2016 | INR | 271 | 275 | 269.2 | 272.05 | 272.05 | +2 (+0.74%) | 14,892 |
| 6 May 2016 | INR | 268.85 | 270.6 | 266.85 | 270.05 | 270.05 | +0.4 (+0.15%) | 12,884 |
| 5 May 2016 | INR | 269.2 | 272 | 265.5 | 269.65 | 269.65 | +1.65 (+0.62%) | 57,276 |
| 4 May 2016 | INR | 264.2 | 269.75 | 264.2 | 268 | 268 | -1.2 (-0.45%) | 12,260 |
| 3 May 2016 | INR | 267.15 | 271 | 267 | 269.2 | 269.2 | +2.9 (+1.09%) | 22,259 |
| 2 May 2016 | INR | 264 | 274 | 260.1 | 266.3 | 266.3 | +1.65 (+0.62%) | 12,985 |
| 29 Apr 2016 | INR | 268.15 | 270.95 | 262.35 | 264.65 | 264.65 | -3.55 (-1.32%) | 13,675 |
| 28 Apr 2016 | INR | 263 | 268.8 | 263 | 268.2 | 268.2 | +6.25 (+2.39%) | 17,635 |
| 27 Apr 2016 | INR | 260.1 | 276 | 259.25 | 261.95 | 261.95 | -0.3 (-0.11%) | 56,907 |
| 26 Apr 2016 | INR | 267.5 | 269.85 | 261.5 | 262.25 | 262.25 | -2.6 (-0.98%) | 32,886 |
| 25 Apr 2016 | INR | 266.1 | 285.65 | 263.3 | 264.85 | 264.85 | -5.6 (-2.07%) | 59,606 |
| 22 Apr 2016 | INR | 272.05 | 275.1 | 270 | 270.45 | 270.45 | -3.95 (-1.44%) | 6,137 |
| 21 Apr 2016 | INR | 280 | 286 | 273.1 | 274.4 | 274.4 | -4.2 (-1.51%) | 54,234 |
| 20 Apr 2016 | INR | 276.5 | 283.35 | 275.15 | 278.6 | 278.6 | -0.3 (-0.11%) | 39,395 |
