| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 7,700 | 7,718.1 | 7,565 | 7,642.8 | 1,528.56 | -25.85 (-0.34%) | 3,705 |
| 27 May 2016 | INR | 7,538.05 | 7,732.95 | 7,471.95 | 7,668.65 | 1,533.73 | +202.1 (+2.71%) | 7,927 |
| 26 May 2016 | INR | 7,440 | 7,505 | 7,377 | 7,466.55 | 1,493.31 | -37.3 (-0.50%) | 6,131 |
| 25 May 2016 | INR | 7,500 | 7,820 | 7,257.5 | 7,503.85 | 1,500.77 | -119 (-1.56%) | 13,799 |
| 24 May 2016 | INR | 7,700 | 7,715 | 7,220 | 7,622.85 | 1,524.57 | -27.25 (-0.36%) | 26,566 |
| 23 May 2016 | INR | 7,777 | 7,834.95 | 7,520 | 7,650.1 | 1,530.02 | -127.45 (-1.64%) | 4,746 |
| 20 May 2016 | INR | 7,745 | 7,842.85 | 7,700 | 7,777.55 | 1,555.51 | +42.35 (+0.55%) | 4,654 |
| 19 May 2016 | INR | 7,775.9 | 7,820 | 7,710.05 | 7,735.2 | 1,547.04 | -30.3 (-0.39%) | 3,541 |
| 18 May 2016 | INR | 7,744.45 | 7,812 | 7,680.4 | 7,765.5 | 1,553.1 | +14.9 (+0.19%) | 2,911 |
| 17 May 2016 | INR | 7,777.1 | 7,829.2 | 7,730 | 7,750.6 | 1,550.12 | -7.65 (-0.10%) | 2,685 |
| 16 May 2016 | INR | 7,625 | 7,852 | 7,625 | 7,758.25 | 1,551.65 | +144.75 (+1.90%) | 5,066 |
| 13 May 2016 | INR | 7,744 | 7,815 | 7,590.05 | 7,613.5 | 1,522.7 | -37 (-0.48%) | 6,410 |
| 12 May 2016 | INR | 7,500 | 7,690 | 7,500 | 7,650.5 | 1,530.1 | +171.45 (+2.29%) | 9,643 |
| 11 May 2016 | INR | 7,370 | 7,506 | 7,309.95 | 7,479.05 | 1,495.81 | +47.05 (+0.63%) | 5,335 |
| 10 May 2016 | INR | 7,399 | 7,460 | 7,350.05 | 7,432 | 1,486.4 | +60.65 (+0.82%) | 5,008 |
| 9 May 2016 | INR | 7,300 | 7,449 | 7,242 | 7,371.35 | 1,474.27 | +116.2 (+1.60%) | 64,549 |
| 6 May 2016 | INR | 7,200 | 7,300 | 7,122.65 | 7,255.15 | 1,451.03 | +100.35 (+1.40%) | 3,148 |
| 5 May 2016 | INR | 7,000 | 7,181 | 6,967.75 | 7,154.8 | 1,430.96 | +208.15 (+3.00%) | 4,744 |
| 4 May 2016 | INR | 6,975 | 7,030.65 | 6,910.5 | 6,946.65 | 1,389.33 | -33.05 (-0.47%) | 2,601 |
| 3 May 2016 | INR | 7,090 | 7,120 | 6,922 | 6,979.7 | 1,395.94 | -69.45 (-0.99%) | 3,427 |
| 2 May 2016 | INR | 6,813.4 | 7,102.4 | 6,769.05 | 7,049.15 | 1,409.83 | +216.95 (+3.18%) | 5,753 |
| 29 Apr 2016 | INR | 6,970.6 | 6,970.6 | 6,801 | 6,832.2 | 1,366.44 | -132.05 (-1.90%) | 4,050 |
| 28 Apr 2016 | INR | 6,999 | 7,038 | 6,930 | 6,964.25 | 1,392.85 | +20 (+0.29%) | 2,969 |
| 27 Apr 2016 | INR | 6,975.1 | 7,033.45 | 6,925 | 6,944.25 | 1,388.85 | -53.25 (-0.76%) | 2,215 |
| 26 Apr 2016 | INR | 6,843.1 | 7,136.9 | 6,843.1 | 6,997.5 | 1,399.5 | +147.25 (+2.15%) | 8,381 |
| 25 Apr 2016 | INR | 6,975 | 7,017.65 | 6,802 | 6,850.25 | 1,370.05 | -124.55 (-1.79%) | 4,931 |
| 22 Apr 2016 | INR | 7,019.95 | 7,019.95 | 6,900 | 6,974.8 | 1,394.96 | -9.4 (-0.13%) | 3,844 |
| 21 Apr 2016 | INR | 7,256.55 | 7,256.55 | 6,953.25 | 6,984.2 | 1,396.84 | -231.95 (-3.21%) | 7,684 |
| 20 Apr 2016 | INR | 7,350 | 7,422.05 | 7,186.05 | 7,216.15 | 1,443.23 | -96.85 (-1.32%) | 5,131 |
| 18 Apr 2016 | INR | 7,451 | 7,532.7 | 7,303 | 7,313 | 1,462.6 | -105.9 (-1.43%) | 5,124 |
