| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 221.55 | 225.25 | 218 | 221.6 | 221.6 | +1.6 (+0.73%) | 19,253 |
| 27 May 2016 | INR | 224.15 | 226.75 | 215.9 | 220 | 220 | -2.4 (-1.08%) | 129,347 |
| 26 May 2016 | INR | 224.85 | 225.5 | 220.55 | 222.4 | 222.4 | -1.15 (-0.51%) | 9,705 |
| 25 May 2016 | INR | 224.65 | 225.4 | 221.1 | 223.55 | 223.55 | +1.15 (+0.52%) | 7,557 |
| 24 May 2016 | INR | 227.3 | 227.5 | 220.3 | 222.4 | 222.4 | -4.2 (-1.85%) | 18,964 |
| 23 May 2016 | INR | 227.8 | 228.8 | 224.8 | 226.6 | 226.6 | -2 (-0.87%) | 6,799 |
| 20 May 2016 | INR | 228.1 | 231.5 | 225 | 228.6 | 228.6 | +0.7 (+0.31%) | 11,842 |
| 19 May 2016 | INR | 227 | 235 | 225 | 227.9 | 227.9 | +0.1 (+0.04%) | 16,836 |
| 18 May 2016 | INR | 234.7 | 235.2 | 227.1 | 227.8 | 227.8 | -5.1 (-2.19%) | 13,604 |
| 17 May 2016 | INR | 230.4 | 235 | 230.4 | 232.9 | 232.9 | +4.7 (+2.06%) | 9,208 |
| 16 May 2016 | INR | 227.4 | 230.5 | 226.2 | 228.2 | 228.2 | +2.2 (+0.97%) | 12,332 |
| 13 May 2016 | INR | 223.9 | 229 | 223 | 226 | 226 | +4.4 (+1.99%) | 13,724 |
| 12 May 2016 | INR | 225.3 | 225.6 | 210.5 | 221.6 | 221.6 | -3.1 (-1.38%) | 18,654 |
| 11 May 2016 | INR | 224.7 | 226 | 223 | 224.7 | 224.7 | -0.2 (-0.09%) | 2,084 |
| 10 May 2016 | INR | 228 | 228.5 | 223.3 | 224.9 | 224.9 | -2 (-0.88%) | 5,664 |
| 9 May 2016 | INR | 227 | 228.4 | 225.2 | 226.9 | 226.9 | +2 (+0.89%) | 10,491 |
| 6 May 2016 | INR | 223.7 | 226.5 | 222.1 | 224.9 | 224.9 | +0.4 (+0.18%) | 6,525 |
| 5 May 2016 | INR | 224.6 | 227 | 223.1 | 224.5 | 224.5 | -0.6 (-0.27%) | 4,574 |
| 4 May 2016 | INR | 227.6 | 227.8 | 224.8 | 225.1 | 225.1 | -1 (-0.44%) | 5,042 |
| 3 May 2016 | INR | 231.2 | 231.2 | 225.5 | 226.1 | 226.1 | -3 (-1.31%) | 13,053 |
| 2 May 2016 | INR | 227.4 | 230.2 | 227 | 229.1 | 229.1 | 0.0 (0.0%) | 12,499 |
| 29 Apr 2016 | INR | 232.5 | 235.9 | 223.8 | 229.1 | 229.1 | -0.8 (-0.35%) | 28,240 |
| 28 Apr 2016 | INR | 233.8 | 234.2 | 228.6 | 229.9 | 229.9 | -3.1 (-1.33%) | 14,204 |
| 27 Apr 2016 | INR | 236.7 | 239.9 | 230.5 | 233 | 233 | -4.1 (-1.73%) | 11,983 |
| 26 Apr 2016 | INR | 238.3 | 240 | 235.3 | 237.1 | 237.1 | -1.9 (-0.79%) | 7,996 |
| 25 Apr 2016 | INR | 242.5 | 243.2 | 236.2 | 239 | 239 | -4.7 (-1.93%) | 9,591 |
| 22 Apr 2016 | INR | 255 | 257.5 | 241.5 | 243.7 | 243.7 | +0.8 (+0.33%) | 30,043 |
| 21 Apr 2016 | INR | 252 | 252.2 | 242 | 242.9 | 242.9 | -5.7 (-2.29%) | 8,742 |
| 20 Apr 2016 | INR | 251.5 | 255.1 | 248.1 | 248.6 | 248.6 | -0.5 (-0.20%) | 12,850 |
| 18 Apr 2016 | INR | 239.1 | 250.8 | 238.5 | 249.1 | 249.1 | +9.5 (+3.96%) | 23,901 |
