| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2016 | INR | 216.25 | 219 | 213.3 | 215 | 215 | -1.2 (-0.56%) | 33,520 |
| 1 Jun 2016 | INR | 218.1 | 228 | 214.8 | 216.2 | 216.2 | -2.6 (-1.19%) | 232,310 |
| 31 May 2016 | INR | 220.6 | 228 | 214 | 218.8 | 218.8 | -3.2 (-1.44%) | 253,540 |
| 30 May 2016 | INR | 221.15 | 225.25 | 218 | 222 | 222 | +1.05 (+0.48%) | 50,580 |
| 27 May 2016 | INR | 224.3 | 227 | 215.5 | 220.95 | 220.95 | -0.95 (-0.43%) | 194,940 |
| 26 May 2016 | INR | 226 | 226 | 219.9 | 221.9 | 221.9 | -2.15 (-0.96%) | 52,880 |
| 25 May 2016 | INR | 225.95 | 225.95 | 219.9 | 224.05 | 224.05 | +1.9 (+0.86%) | 63,210 |
| 24 May 2016 | INR | 228.8 | 228.8 | 219.25 | 222.15 | 222.15 | -3.95 (-1.75%) | 73,900 |
| 23 May 2016 | INR | 230.9 | 230.9 | 224 | 226.1 | 226.1 | -1.7 (-0.75%) | 37,480 |
| 20 May 2016 | INR | 229.85 | 231.9 | 225 | 227.8 | 227.8 | +0.1 (+0.04%) | 64,670 |
| 19 May 2016 | INR | 227.95 | 234.25 | 225.7 | 227.7 | 227.7 | +0.35 (+0.15%) | 27,820 |
| 18 May 2016 | INR | 234.7 | 236 | 226.45 | 227.35 | 227.35 | -6.4 (-2.74%) | 41,040 |
| 17 May 2016 | INR | 230 | 235 | 230 | 233.75 | 233.75 | +4.65 (+2.03%) | 34,010 |
| 16 May 2016 | INR | 226.6 | 232 | 224.9 | 229.1 | 229.1 | +4.15 (+1.84%) | 70,950 |
| 13 May 2016 | INR | 223.7 | 229.65 | 223.3 | 224.95 | 224.95 | +3.15 (+1.42%) | 73,470 |
| 12 May 2016 | INR | 223.3 | 225.5 | 219.7 | 221.8 | 221.8 | -2.35 (-1.05%) | 47,320 |
| 11 May 2016 | INR | 223.7 | 225.8 | 223 | 224.15 | 224.15 | -0.15 (-0.07%) | 24,660 |
| 10 May 2016 | INR | 228.75 | 229.55 | 223.4 | 224.3 | 224.3 | -3.75 (-1.64%) | 43,760 |
| 9 May 2016 | INR | 226.8 | 229.5 | 225.25 | 228.05 | 228.05 | +2.35 (+1.04%) | 26,320 |
| 6 May 2016 | INR | 224.9 | 226.4 | 221.7 | 225.7 | 225.7 | +1.5 (+0.67%) | 18,080 |
| 5 May 2016 | INR | 226.85 | 226.85 | 222.2 | 224.2 | 224.2 | -1.05 (-0.47%) | 14,710 |
| 4 May 2016 | INR | 226.25 | 229 | 225 | 225.25 | 225.25 | -1.7 (-0.75%) | 47,880 |
| 3 May 2016 | INR | 226.75 | 230.4 | 226.05 | 226.95 | 226.95 | -2.9 (-1.26%) | 36,790 |
| 2 May 2016 | INR | 227.9 | 230.9 | 226 | 229.85 | 229.85 | +1.9 (+0.83%) | 27,900 |
| 29 Apr 2016 | INR | 231.05 | 237 | 221.9 | 227.95 | 227.95 | -2.9 (-1.26%) | 91,820 |
| 28 Apr 2016 | INR | 231.9 | 234.85 | 229.9 | 230.85 | 230.85 | -1.25 (-0.54%) | 59,620 |
| 27 Apr 2016 | INR | 236.05 | 240 | 229 | 232.1 | 232.1 | -3.7 (-1.57%) | 54,590 |
| 26 Apr 2016 | INR | 238.95 | 240 | 234.8 | 235.8 | 235.8 | -2.85 (-1.19%) | 59,420 |
| 25 Apr 2016 | INR | 241.25 | 243.8 | 234.8 | 238.65 | 238.65 | -4.05 (-1.67%) | 38,520 |
| 22 Apr 2016 | INR | 255.05 | 258.3 | 241 | 242.7 | 242.7 | -0.45 (-0.19%) | 122,190 |
