| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 299.55 | 300.8 | 291.25 | 293.45 | 293.45 | -4.5 (-1.51%) | 28,087 |
| 30 May 2016 | INR | 300.45 | 304.05 | 297 | 297.95 | 297.95 | -1.1 (-0.37%) | 14,281 |
| 27 May 2016 | INR | 300.5 | 303.95 | 297 | 299.05 | 299.05 | +1.7 (+0.57%) | 39,281 |
| 26 May 2016 | INR | 300.95 | 308.9 | 296 | 297.35 | 297.35 | -1.1 (-0.37%) | 35,028 |
| 25 May 2016 | INR | 298.95 | 303 | 296.25 | 298.45 | 298.45 | +3.2 (+1.08%) | 28,795 |
| 24 May 2016 | INR | 301.7 | 305 | 293.1 | 295.25 | 295.25 | -3.3 (-1.11%) | 39,390 |
| 23 May 2016 | INR | 311.45 | 312.6 | 296.25 | 298.55 | 298.55 | -10.15 (-3.29%) | 38,430 |
| 20 May 2016 | INR | 321 | 324 | 306.05 | 308.7 | 308.7 | -13.5 (-4.19%) | 63,267 |
| 19 May 2016 | INR | 311.95 | 333 | 311.95 | 322.2 | 322.2 | +10.8 (+3.47%) | 248,473 |
| 18 May 2016 | INR | 311.35 | 319.95 | 308 | 311.4 | 311.4 | 0.0 (0.0%) | 94,936 |
| 17 May 2016 | INR | 318 | 325.8 | 305.15 | 311.4 | 311.4 | +27.3 (+9.61%) | 573,208 |
| 16 May 2016 | INR | 295.9 | 296 | 274.15 | 284.1 | 284.1 | -9.4 (-3.20%) | 64,569 |
| 13 May 2016 | INR | 293.9 | 298 | 291 | 293.5 | 293.5 | -0.55 (-0.19%) | 26,689 |
| 12 May 2016 | INR | 296 | 300 | 293 | 294.05 | 294.05 | +0.3 (+0.10%) | 21,246 |
| 11 May 2016 | INR | 294.75 | 299.8 | 292 | 293.75 | 293.75 | -3.1 (-1.04%) | 31,615 |
| 10 May 2016 | INR | 302.45 | 304 | 295.05 | 296.85 | 296.85 | -2.85 (-0.95%) | 34,945 |
| 9 May 2016 | INR | 298.2 | 309.7 | 296.1 | 299.7 | 299.7 | +3.55 (+1.20%) | 79,286 |
| 6 May 2016 | INR | 295.85 | 303 | 293.65 | 296.15 | 296.15 | +0.75 (+0.25%) | 30,871 |
| 5 May 2016 | INR | 302.3 | 306.9 | 290.4 | 295.4 | 295.4 | -5.85 (-1.94%) | 37,493 |
| 4 May 2016 | INR | 307 | 311.85 | 297.8 | 301.25 | 301.25 | -6.55 (-2.13%) | 45,716 |
| 3 May 2016 | INR | 311.6 | 320.65 | 304.9 | 307.8 | 307.8 | -1.1 (-0.36%) | 111,205 |
| 2 May 2016 | INR | 321 | 327.9 | 306 | 308.9 | 308.9 | -19.65 (-5.98%) | 176,171 |
| 29 Apr 2016 | INR | 294.6 | 338.7 | 294.6 | 328.55 | 328.55 | +36.4 (+12.46%) | 1,047,307 |
| 28 Apr 2016 | INR | 296.95 | 302.85 | 291 | 292.15 | 292.15 | -4.85 (-1.63%) | 23,013 |
| 27 Apr 2016 | INR | 299.7 | 303.7 | 296.05 | 297 | 297 | 0.0 (0.0%) | 17,820 |
| 26 Apr 2016 | INR | 291.2 | 302 | 291.2 | 297 | 297 | +3.45 (+1.18%) | 29,664 |
| 25 Apr 2016 | INR | 297.05 | 303.8 | 292.2 | 293.55 | 293.55 | -5.65 (-1.89%) | 27,506 |
| 22 Apr 2016 | INR | 305.65 | 308 | 297.2 | 299.2 | 299.2 | -3.15 (-1.04%) | 29,192 |
| 21 Apr 2016 | INR | 309.3 | 310 | 301.1 | 302.35 | 302.35 | -2.95 (-0.97%) | 26,367 |
| 20 Apr 2016 | INR | 306 | 311 | 302 | 305.3 | 305.3 | +2.35 (+0.78%) | 51,084 |
