| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 489.25 | 499 | 483 | 493.65 | 493.65 | +0.85 (+0.17%) | 2,305 |
| 26 May 2016 | INR | 495 | 502 | 488.65 | 492.8 | 492.8 | -6.9 (-1.38%) | 1,752 |
| 25 May 2016 | INR | 499.75 | 504.85 | 493.5 | 499.7 | 499.7 | +5.65 (+1.14%) | 2,070 |
| 24 May 2016 | INR | 494.65 | 499.15 | 481 | 494.05 | 494.05 | -1.7 (-0.34%) | 2,620 |
| 23 May 2016 | INR | 479.95 | 496.45 | 479.95 | 495.75 | 495.75 | +15.15 (+3.15%) | 3,549 |
| 20 May 2016 | INR | 463.5 | 484.35 | 455.2 | 480.6 | 480.6 | +17.1 (+3.69%) | 4,683 |
| 19 May 2016 | INR | 515 | 518 | 453.6 | 463.5 | 463.5 | -44.95 (-8.84%) | 9,384 |
| 18 May 2016 | INR | 513.05 | 519.2 | 507.5 | 508.45 | 508.45 | -6.5 (-1.26%) | 2,239 |
| 17 May 2016 | INR | 526.15 | 526.15 | 498 | 514.95 | 514.95 | -9.55 (-1.82%) | 9,854 |
| 16 May 2016 | INR | 530 | 539.95 | 509.45 | 524.5 | 524.5 | +0.95 (+0.18%) | 36,601 |
| 13 May 2016 | INR | 514 | 535.8 | 513.55 | 523.55 | 523.55 | +6.6 (+1.28%) | 1,698 |
| 12 May 2016 | INR | 520.9 | 522.7 | 514.25 | 516.95 | 516.95 | -1.15 (-0.22%) | 2,758 |
| 11 May 2016 | INR | 515 | 521.9 | 514 | 518.1 | 518.1 | +2.05 (+0.40%) | 1,082 |
| 10 May 2016 | INR | 520.5 | 532 | 515 | 516.05 | 516.05 | -1.45 (-0.28%) | 1,988 |
| 9 May 2016 | INR | 530 | 536.35 | 515 | 517.5 | 517.5 | 0.0 (0.0%) | 77,867 |
| 6 May 2016 | INR | 541.4 | 541.4 | 500 | 517.5 | 517.5 | -26.3 (-4.84%) | 6,072 |
| 5 May 2016 | INR | 565 | 565 | 538 | 543.8 | 543.8 | -14.5 (-2.60%) | 4,309 |
| 4 May 2016 | INR | 568.6 | 571 | 557 | 558.3 | 558.3 | -8.8 (-1.55%) | 801 |
| 3 May 2016 | INR | 567.1 | 574.7 | 563.2 | 567.1 | 567.1 | -2.4 (-0.42%) | 1,251 |
| 2 May 2016 | INR | 560 | 580 | 560 | 569.5 | 569.5 | +12.7 (+2.28%) | 12,501 |
| 29 Apr 2016 | INR | 560.6 | 565.5 | 552.15 | 556.8 | 556.8 | -1.35 (-0.24%) | 3,530 |
| 28 Apr 2016 | INR | 570.8 | 572.6 | 543 | 558.15 | 558.15 | -10 (-1.76%) | 6,294 |
| 27 Apr 2016 | INR | 572.05 | 579.75 | 560 | 568.15 | 568.15 | -4.15 (-0.73%) | 2,025 |
| 26 Apr 2016 | INR | 558 | 579.5 | 555.2 | 572.3 | 572.3 | +12.05 (+2.15%) | 9,509 |
| 25 Apr 2016 | INR | 548 | 567.5 | 545.65 | 560.25 | 560.25 | +15.25 (+2.80%) | 11,571 |
| 22 Apr 2016 | INR | 578.4 | 580 | 540.2 | 545 | 545 | -29.75 (-5.18%) | 40,303 |
| 21 Apr 2016 | INR | 554 | 578 | 554 | 574.75 | 574.75 | +23.65 (+4.29%) | 57,097 |
| 20 Apr 2016 | INR | 545 | 557.95 | 536.95 | 551.1 | 551.1 | +13.75 (+2.56%) | 4,237 |
| 18 Apr 2016 | INR | 535.45 | 549.9 | 532.1 | 537.35 | 537.35 | -3.2 (-0.59%) | 2,538 |
| 13 Apr 2016 | INR | 530 | 546.75 | 527.05 | 540.55 | 540.55 | +17 (+3.25%) | 12,243 |
