| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2016 | INR | 590 | 591 | 580 | 585.95 | 292.975 | -0.25 (-0.04%) | 5,335 |
| 25 May 2016 | INR | 571 | 590 | 571 | 586.2 | 293.1 | +4.7 (+0.81%) | 2,684 |
| 24 May 2016 | INR | 570 | 588 | 570 | 581.5 | 290.75 | +1.5 (+0.26%) | 321 |
| 23 May 2016 | INR | 580 | 593 | 578 | 580 | 290 | +10 (+1.75%) | 2,047 |
| 20 May 2016 | INR | 581.5 | 581.5 | 570 | 570 | 285 | -11 (-1.89%) | 849 |
| 19 May 2016 | INR | 581.5 | 590 | 581 | 581 | 290.5 | -6.25 (-1.06%) | 1,924 |
| 18 May 2016 | INR | 580 | 590 | 580 | 587.25 | 293.625 | +3.75 (+0.64%) | 397 |
| 17 May 2016 | INR | 590 | 590 | 566 | 583.5 | 291.75 | -4.75 (-0.81%) | 2,028 |
| 16 May 2016 | INR | 593 | 593 | 585 | 588.25 | 294.125 | -4 (-0.68%) | 1,276 |
| 13 May 2016 | INR | 589 | 599 | 585 | 592.25 | 296.125 | +2.25 (+0.38%) | 1,082 |
| 12 May 2016 | INR | 589.75 | 595 | 585 | 590 | 295 | +1.75 (+0.30%) | 2,185 |
| 11 May 2016 | INR | 588 | 594.5 | 586 | 588.25 | 294.125 | -11 (-1.84%) | 648 |
| 10 May 2016 | INR | 590.5 | 602 | 590 | 599.25 | 299.625 | +9 (+1.52%) | 643 |
| 9 May 2016 | INR | 601.25 | 610 | 590 | 590.25 | 295.125 | -8.5 (-1.42%) | 3,247 |
| 6 May 2016 | INR | 593 | 615 | 585 | 598.75 | 299.375 | +5.75 (+0.97%) | 3,094 |
| 5 May 2016 | INR | 591 | 600 | 585.5 | 593 | 296.5 | -1 (-0.17%) | 3,289 |
| 4 May 2016 | INR | 612 | 615 | 594 | 594 | 297 | -18.5 (-3.02%) | 2,063 |
| 3 May 2016 | INR | 586 | 624 | 586 | 612.5 | 306.25 | +23.75 (+4.03%) | 12,098 |
| 2 May 2016 | INR | 587 | 590 | 583 | 588.75 | 294.375 | +1.65 (+0.28%) | 2,205 |
| 29 Apr 2016 | INR | 585 | 590 | 580 | 587.1 | 293.55 | +2.1 (+0.36%) | 3,359 |
| 28 Apr 2016 | INR | 583 | 590 | 583 | 585 | 292.5 | -3.9 (-0.66%) | 4,156 |
| 27 Apr 2016 | INR | 585 | 590 | 581 | 588.9 | 294.45 | +0.2 (+0.03%) | 2,939 |
| 26 Apr 2016 | INR | 575 | 590 | 575 | 588.7 | 294.35 | +1.7 (+0.29%) | 3,551 |
| 25 Apr 2016 | INR | 582.6 | 587.5 | 575 | 587 | 293.5 | -0.1 (-0.02%) | 1,364 |
| 22 Apr 2016 | INR | 604.9 | 604.9 | 579 | 587.1 | 293.55 | +4.7 (+0.81%) | 2,644 |
| 21 Apr 2016 | INR | 585 | 593 | 580 | 582.4 | 291.2 | -2.2 (-0.38%) | 2,506 |
| 20 Apr 2016 | INR | 595 | 604.5 | 567 | 584.6 | 292.3 | +10 (+1.74%) | 2,034 |
| 18 Apr 2016 | INR | 575 | 582 | 571.8 | 574.6 | 287.3 | -3.6 (-0.62%) | 1,002 |
| 13 Apr 2016 | INR | 563.1 | 583 | 563.1 | 578.2 | 289.1 | +16.2 (+2.88%) | 3,673 |
| 12 Apr 2016 | INR | 566.5 | 573.5 | 560 | 562 | 281 | -11.4 (-1.99%) | 1,396 |
