| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 220 | 228 | 217.44 | 219.86 | 109.93 | +1.5 (+0.69%) | 298,736 |
| 30 May 2016 | INR | 216.5 | 225.44 | 216.06 | 218.36 | 109.18 | +1 (+0.46%) | 52,616 |
| 27 May 2016 | INR | 213 | 222 | 210.2 | 217.36 | 108.68 | +7.46 (+3.55%) | 48,320 |
| 26 May 2016 | INR | 207.5 | 210 | 207.5 | 209.9 | 104.95 | +3.6 (+1.75%) | 69,628 |
| 25 May 2016 | INR | 207.5 | 213.6 | 204.1 | 206.3 | 103.15 | -1.1 (-0.53%) | 77,808 |
| 24 May 2016 | INR | 219.94 | 219.94 | 206.1 | 207.4 | 103.7 | -6.36 (-2.98%) | 39,658 |
| 23 May 2016 | INR | 220 | 220 | 210 | 213.76 | 106.88 | -1.68 (-0.78%) | 34,076 |
| 20 May 2016 | INR | 224 | 224 | 213.8 | 215.44 | 107.72 | -1.92 (-0.88%) | 82,862 |
| 19 May 2016 | INR | 216.36 | 225.1 | 216.36 | 217.36 | 108.68 | -2.84 (-1.29%) | 49,136 |
| 18 May 2016 | INR | 223.9 | 224.9 | 214.4 | 220.2 | 110.1 | +1.4 (+0.64%) | 37,814 |
| 17 May 2016 | INR | 214.5 | 226.5 | 214.5 | 218.8 | 109.4 | +5.7 (+2.67%) | 63,170 |
| 16 May 2016 | INR | 203.5 | 215.5 | 203.5 | 213.1 | 106.55 | +8.96 (+4.39%) | 42,944 |
| 13 May 2016 | INR | 206 | 209 | 203 | 204.14 | 102.07 | -6.06 (-2.88%) | 102,112 |
| 12 May 2016 | INR | 228 | 228 | 207.1 | 210.2 | 105.1 | +5.1 (+2.49%) | 113,894 |
| 11 May 2016 | INR | 212.5 | 216.4 | 203.64 | 205.1 | 102.55 | -6.66 (-3.15%) | 43,190 |
| 10 May 2016 | INR | 217.5 | 217.5 | 208 | 211.76 | 105.88 | -3.6 (-1.67%) | 74,670 |
| 9 May 2016 | INR | 209.5 | 217.94 | 206 | 215.36 | 107.68 | +10.06 (+4.90%) | 56,172 |
| 6 May 2016 | INR | 207 | 209.8 | 202 | 205.3 | 102.65 | -0.2 (-0.10%) | 69,336 |
| 5 May 2016 | INR | 208 | 209 | 202 | 205.5 | 102.75 | +0.3 (+0.15%) | 91,230 |
| 4 May 2016 | INR | 210.06 | 212.5 | 205 | 205.2 | 102.6 | -5.94 (-2.81%) | 56,002 |
| 3 May 2016 | INR | 212.7 | 215 | 211 | 211.14 | 105.57 | -1.62 (-0.76%) | 34,900 |
| 2 May 2016 | INR | 211.36 | 219.44 | 210.36 | 212.76 | 106.38 | -0.84 (-0.39%) | 69,716 |
| 29 Apr 2016 | INR | 214 | 217 | 209 | 213.6 | 106.8 | -0.4 (-0.19%) | 61,242 |
| 28 Apr 2016 | INR | 215.5 | 229.4 | 212.4 | 214 | 107 | -1.4 (-0.65%) | 89,480 |
| 27 Apr 2016 | INR | 218.5 | 223 | 215 | 215.4 | 107.7 | -1.5 (-0.69%) | 42,080 |
| 26 Apr 2016 | INR | 208.36 | 217 | 208.36 | 216.9 | 108.45 | +2.96 (+1.38%) | 36,640 |
| 25 Apr 2016 | INR | 217 | 217 | 210 | 213.94 | 106.97 | +0.34 (+0.16%) | 35,386 |
| 22 Apr 2016 | INR | 209 | 214.4 | 207.4 | 213.6 | 106.8 | +6.46 (+3.12%) | 49,716 |
| 21 Apr 2016 | INR | 221 | 221.06 | 206 | 207.14 | 103.57 | -9.06 (-4.19%) | 44,914 |
| 20 Apr 2016 | INR | 221.8 | 221.8 | 215.1 | 216.2 | 108.1 | -6 (-2.70%) | 34,828 |
