| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 270 | 274 | 261.5 | 271.25 | 271.25 | +3.1 (+1.16%) | 6,228 |
| 30 May 2016 | INR | 277.5 | 277.5 | 264.35 | 268.15 | 268.15 | -3.15 (-1.16%) | 3,088 |
| 27 May 2016 | INR | 272.5 | 277.5 | 268.02 | 271.3 | 271.3 | +1.28 (+0.47%) | 6,822 |
| 26 May 2016 | INR | 266 | 271.25 | 262.5 | 270.02 | 270.02 | +6.22 (+2.36%) | 8,780 |
| 25 May 2016 | INR | 258.55 | 265.5 | 255.3 | 263.8 | 263.8 | +4.6 (+1.77%) | 1,220 |
| 24 May 2016 | INR | 259.52 | 267.38 | 258 | 259.2 | 259.2 | +0.15 (+0.06%) | 1,506 |
| 23 May 2016 | INR | 257.5 | 262.52 | 250.18 | 259.05 | 259.05 | +1.22 (+0.47%) | 7,154 |
| 20 May 2016 | INR | 262.52 | 268.9 | 255.25 | 257.83 | 257.83 | -3.69 (-1.41%) | 2,474 |
| 19 May 2016 | INR | 272.48 | 272.48 | 260.5 | 261.52 | 261.52 | -8.96 (-3.31%) | 7,340 |
| 18 May 2016 | INR | 269.98 | 272 | 266.75 | 270.48 | 270.48 | +0.93 (+0.35%) | 3,900 |
| 17 May 2016 | INR | 274.95 | 274.95 | 265.85 | 269.55 | 269.55 | +4.45 (+1.68%) | 17,502 |
| 16 May 2016 | INR | 270 | 270 | 263.5 | 265.1 | 265.1 | -7.5 (-2.75%) | 4,432 |
| 13 May 2016 | INR | 274.95 | 274.95 | 266.6 | 272.6 | 272.6 | +4.08 (+1.52%) | 5,726 |
| 12 May 2016 | INR | 273.48 | 273.48 | 262.27 | 268.52 | 268.52 | +0.47 (+0.18%) | 3,832 |
| 11 May 2016 | INR | 277.2 | 277.2 | 253.8 | 268.05 | 268.05 | +6 (+2.29%) | 2,446 |
| 10 May 2016 | INR | 267.5 | 267.5 | 258.25 | 262.05 | 262.05 | -5.33 (-1.99%) | 3,642 |
| 9 May 2016 | INR | 271.6 | 271.6 | 264.5 | 267.38 | 267.38 | -2.62 (-0.97%) | 4,448 |
| 6 May 2016 | INR | 269.98 | 270 | 265.52 | 270 | 270 | 0.0 (0.0%) | 620 |
| 5 May 2016 | INR | 272.92 | 272.92 | 263.5 | 270 | 270 | +1.08 (+0.40%) | 4,590 |
| 4 May 2016 | INR | 252.5 | 269.5 | 252.5 | 268.92 | 268.92 | +8.9 (+3.42%) | 6,212 |
| 3 May 2016 | INR | 254.57 | 264.5 | 254.55 | 260.02 | 260.02 | +0.27 (+0.10%) | 103,782 |
| 2 May 2016 | INR | 256.5 | 260 | 251.5 | 259.75 | 259.75 | -0.15 (-0.06%) | 2,332 |
| 29 Apr 2016 | INR | 265.65 | 265.65 | 254.5 | 259.9 | 259.9 | +4.4 (+1.72%) | 4,622 |
| 28 Apr 2016 | INR | 264.85 | 264.85 | 254.5 | 255.5 | 255.5 | -1.2 (-0.47%) | 213,632 |
| 27 Apr 2016 | INR | 259.48 | 259.48 | 254.5 | 256.7 | 256.7 | -1.93 (-0.75%) | 5,548 |
| 26 Apr 2016 | INR | 256.2 | 264.7 | 255 | 258.63 | 258.63 | +1.13 (+0.44%) | 9,018 |
| 25 Apr 2016 | INR | 265 | 265 | 257.5 | 257.5 | 257.5 | -3.1 (-1.19%) | 1,626 |
| 22 Apr 2016 | INR | 263.5 | 264.9 | 258.5 | 260.6 | 260.6 | -5.65 (-2.12%) | 1,050 |
| 21 Apr 2016 | INR | 272.2 | 272.2 | 265 | 266.25 | 266.25 | -2.08 (-0.78%) | 2,272 |
| 20 Apr 2016 | INR | 266.45 | 272.5 | 264 | 268.33 | 268.33 | +5.33 (+2.03%) | 45,432 |
