| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 280 | 284.7 | 277.15 | 278.55 | 278.55 | +1.75 (+0.63%) | 676,225 |
| 27 May 2016 | INR | 293.8 | 295.8 | 275.1 | 276.8 | 276.8 | -14.05 (-4.83%) | 1,612,131 |
| 26 May 2016 | INR | 279 | 297.85 | 279 | 290.85 | 290.85 | +14.65 (+5.30%) | 3,872,079 |
| 25 May 2016 | INR | 251.8 | 291.8 | 251.8 | 276.2 | 276.2 | -38.55 (-12.25%) | 15,777,424 |
| 24 May 2016 | INR | 350.2 | 353 | 314.75 | 314.75 | 314.75 | -78.65 (-19.99%) | 798,833 |
| 23 May 2016 | INR | 402 | 404.9 | 391.1 | 393.4 | 393.4 | -5.6 (-1.40%) | 55,510 |
| 20 May 2016 | INR | 395 | 411 | 395 | 399 | 399 | +4.4 (+1.12%) | 218,805 |
| 19 May 2016 | INR | 394.45 | 414.8 | 391.1 | 394.6 | 394.6 | +2.6 (+0.66%) | 396,480 |
| 18 May 2016 | INR | 392 | 398.7 | 390.15 | 392 | 392 | -4.7 (-1.18%) | 85,767 |
| 17 May 2016 | INR | 392.75 | 399.8 | 390.95 | 396.7 | 396.7 | +7.05 (+1.81%) | 50,835 |
| 16 May 2016 | INR | 394.75 | 396.35 | 387.55 | 389.65 | 389.65 | -3.05 (-0.78%) | 52,486 |
| 13 May 2016 | INR | 399.9 | 402.4 | 391.5 | 392.7 | 392.7 | -5.55 (-1.39%) | 30,392 |
| 12 May 2016 | INR | 392.5 | 404.75 | 392 | 398.25 | 398.25 | +8.3 (+2.13%) | 80,761 |
| 11 May 2016 | INR | 390 | 394.5 | 386 | 389.95 | 389.95 | -5.05 (-1.28%) | 36,281 |
| 10 May 2016 | INR | 385.2 | 397 | 385.2 | 395 | 395 | +4.8 (+1.23%) | 55,420 |
| 9 May 2016 | INR | 394.45 | 397.5 | 388 | 390.2 | 390.2 | -1.35 (-0.34%) | 35,913 |
| 6 May 2016 | INR | 393 | 398.7 | 390 | 391.55 | 391.55 | -1.65 (-0.42%) | 26,526 |
| 5 May 2016 | INR | 391.35 | 401.9 | 389 | 393.2 | 393.2 | +4.55 (+1.17%) | 41,481 |
| 4 May 2016 | INR | 398.95 | 402.5 | 385.2 | 388.65 | 388.65 | -10.85 (-2.72%) | 32,726 |
| 3 May 2016 | INR | 402.2 | 407.85 | 396.7 | 399.5 | 399.5 | -2.2 (-0.55%) | 32,523 |
| 2 May 2016 | INR | 400.1 | 408 | 395.05 | 401.7 | 401.7 | +0.9 (+0.22%) | 67,054 |
| 29 Apr 2016 | INR | 409 | 418.9 | 396.5 | 400.8 | 400.8 | -6.65 (-1.63%) | 71,694 |
| 28 Apr 2016 | INR | 418.5 | 424.2 | 405 | 407.45 | 407.45 | -13.75 (-3.26%) | 65,496 |
| 27 Apr 2016 | INR | 408.75 | 429.9 | 406.9 | 421.2 | 421.2 | +12.6 (+3.08%) | 189,867 |
| 26 Apr 2016 | INR | 401.75 | 413 | 397 | 408.6 | 408.6 | +8.1 (+2.02%) | 76,579 |
| 25 Apr 2016 | INR | 409.25 | 409.25 | 397.2 | 400.5 | 400.5 | -6.2 (-1.52%) | 556,600 |
| 22 Apr 2016 | INR | 404 | 414 | 400 | 406.7 | 406.7 | +2.35 (+0.58%) | 54,383 |
| 21 Apr 2016 | INR | 413 | 418.5 | 401 | 404.35 | 404.35 | -6.05 (-1.47%) | 100,153 |
| 20 Apr 2016 | INR | 385.3 | 415.9 | 380 | 410.4 | 410.4 | +21.45 (+5.51%) | 463,797 |
| 18 Apr 2016 | INR | 370.55 | 392 | 370.55 | 388.95 | 388.95 | +5.15 (+1.34%) | 65,786 |
