| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 388.8 | 389.7 | 382.5 | 384.3 | 38.43 | -0.4 (-0.10%) | 56,860 |
| 30 May 2016 | INR | 394.2 | 398.8 | 378.1 | 384.7 | 38.47 | -9.7 (-2.46%) | 135,000 |
| 27 May 2016 | INR | 401 | 401 | 386.3 | 394.4 | 39.44 | -2.1 (-0.53%) | 102,770 |
| 26 May 2016 | INR | 400.1 | 405 | 395.1 | 396.5 | 39.65 | -3.2 (-0.80%) | 99,730 |
| 25 May 2016 | INR | 398.1 | 404.5 | 398.1 | 399.7 | 39.97 | +2.7 (+0.68%) | 73,330 |
| 24 May 2016 | INR | 404.7 | 407.5 | 395.6 | 397 | 39.7 | -6.4 (-1.59%) | 53,600 |
| 23 May 2016 | INR | 406.7 | 414.8 | 400 | 403.4 | 40.34 | -0.6 (-0.15%) | 214,280 |
| 20 May 2016 | INR | 405.1 | 412.9 | 401.2 | 404 | 40.4 | -5.6 (-1.37%) | 88,720 |
| 19 May 2016 | INR | 411.2 | 421.9 | 407 | 409.6 | 40.96 | -1.4 (-0.34%) | 202,160 |
| 18 May 2016 | INR | 412.1 | 416.8 | 410 | 411 | 41.1 | -2.8 (-0.68%) | 59,150 |
| 17 May 2016 | INR | 410.3 | 419 | 410.2 | 413.8 | 41.38 | +1.6 (+0.39%) | 78,780 |
| 16 May 2016 | INR | 418.1 | 418.2 | 410.3 | 412.2 | 41.22 | -2.9 (-0.70%) | 61,120 |
| 13 May 2016 | INR | 416.7 | 421.8 | 411.1 | 415.1 | 41.51 | -1.6 (-0.38%) | 127,770 |
| 12 May 2016 | INR | 412.9 | 421 | 412.9 | 416.7 | 41.67 | +3.9 (+0.94%) | 113,260 |
| 11 May 2016 | INR | 408.5 | 424.8 | 399 | 412.8 | 41.28 | +1.5 (+0.36%) | 262,790 |
| 10 May 2016 | INR | 413.5 | 417.4 | 409.1 | 411.3 | 41.13 | -2.2 (-0.53%) | 57,830 |
| 9 May 2016 | INR | 410 | 417.7 | 410 | 413.5 | 41.35 | +1.7 (+0.41%) | 71,250 |
| 6 May 2016 | INR | 410.1 | 417.6 | 408 | 411.8 | 41.18 | +1.8 (+0.44%) | 57,090 |
| 5 May 2016 | INR | 412.3 | 417 | 406 | 410 | 41 | +1.2 (+0.29%) | 122,790 |
| 4 May 2016 | INR | 419.3 | 422.8 | 407.5 | 408.8 | 40.88 | -10.4 (-2.48%) | 110,920 |
| 3 May 2016 | INR | 422 | 429.9 | 416 | 419.2 | 41.92 | -0.2 (-0.05%) | 151,490 |
| 2 May 2016 | INR | 416.9 | 434 | 407.1 | 419.4 | 41.94 | +0.7 (+0.17%) | 417,260 |
| 29 Apr 2016 | INR | 426 | 436 | 410 | 418.7 | 41.87 | -2.3 (-0.55%) | 744,760 |
| 28 Apr 2016 | INR | 403 | 424.8 | 403 | 421 | 42.1 | +16.8 (+4.16%) | 2,319,250 |
| 27 Apr 2016 | INR | 399.4 | 407.5 | 398.8 | 404.2 | 40.42 | +10 (+2.54%) | 256,150 |
| 26 Apr 2016 | INR | 392.2 | 398.3 | 390.1 | 394.2 | 39.42 | +1.7 (+0.43%) | 84,680 |
| 25 Apr 2016 | INR | 392 | 399.2 | 390.6 | 392.5 | 39.25 | -3.5 (-0.88%) | 80,760 |
| 22 Apr 2016 | INR | 397.2 | 402.3 | 394.5 | 396 | 39.6 | -2.3 (-0.58%) | 114,640 |
| 21 Apr 2016 | INR | 395 | 409.8 | 393 | 398.3 | 39.83 | +1.8 (+0.45%) | 791,420 |
| 20 Apr 2016 | INR | 390 | 406.8 | 387.6 | 396.5 | 39.65 | +11.8 (+3.07%) | 1,110,360 |
