| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 401.5 | 402.3 | 391 | 394.25 | 394.25 | -7.6 (-1.89%) | 4,405 |
| 26 May 2016 | INR | 401 | 402.35 | 397.15 | 401.85 | 401.85 | +6.45 (+1.63%) | 295 |
| 25 May 2016 | INR | 395.2 | 399.8 | 395 | 395.4 | 395.4 | +0.4 (+0.10%) | 573 |
| 24 May 2016 | INR | 402.4 | 402.4 | 393.2 | 395 | 395 | -7 (-1.74%) | 651 |
| 23 May 2016 | INR | 391.1 | 405.65 | 391.1 | 402 | 402 | +2.8 (+0.70%) | 510 |
| 20 May 2016 | INR | 405.2 | 405.2 | 397.5 | 399.2 | 399.2 | -3.8 (-0.94%) | 672 |
| 19 May 2016 | INR | 408.5 | 409 | 400 | 403 | 403 | -2.3 (-0.57%) | 503 |
| 18 May 2016 | INR | 399.6 | 407.5 | 399.6 | 405.3 | 405.3 | +5.7 (+1.43%) | 568 |
| 17 May 2016 | INR | 407 | 407 | 395 | 399.6 | 399.6 | +2.8 (+0.71%) | 995 |
| 16 May 2016 | INR | 413.5 | 413.5 | 393.6 | 396.8 | 396.8 | -19.3 (-4.64%) | 3,641 |
| 13 May 2016 | INR | 430.2 | 435 | 414 | 416.1 | 416.1 | -34.8 (-7.72%) | 7,742 |
| 12 May 2016 | INR | 447 | 460 | 447 | 450.9 | 450.9 | +2.9 (+0.65%) | 2,971 |
| 11 May 2016 | INR | 446.9 | 455 | 444 | 448 | 448 | +3.7 (+0.83%) | 924 |
| 10 May 2016 | INR | 439 | 448.9 | 439 | 444.3 | 444.3 | +5.1 (+1.16%) | 1,520 |
| 9 May 2016 | INR | 439 | 439.2 | 439 | 439.2 | 439.2 | +2 (+0.46%) | 68 |
| 6 May 2016 | INR | 434.1 | 443.9 | 434.1 | 437.2 | 437.2 | -0.8 (-0.18%) | 250 |
| 5 May 2016 | INR | 436 | 442.6 | 435 | 438 | 438 | +0.7 (+0.16%) | 165 |
| 4 May 2016 | INR | 445 | 445.1 | 436.5 | 437.3 | 437.3 | -6.4 (-1.44%) | 766 |
| 3 May 2016 | INR | 440 | 446 | 439 | 443.7 | 443.7 | +4.6 (+1.05%) | 715 |
| 2 May 2016 | INR | 447 | 447 | 437.4 | 439.1 | 439.1 | -1.9 (-0.43%) | 1,218 |
| 29 Apr 2016 | INR | 444.3 | 444.3 | 437.1 | 441 | 441 | +4 (+0.92%) | 1,430 |
| 28 Apr 2016 | INR | 436 | 437 | 435 | 437 | 437 | -7.6 (-1.71%) | 4 |
| 27 Apr 2016 | INR | 442 | 447.5 | 439.4 | 444.6 | 444.6 | +3 (+0.68%) | 1,235 |
| 26 Apr 2016 | INR | 439 | 442.9 | 438 | 441.6 | 441.6 | +9.5 (+2.20%) | 651 |
| 25 Apr 2016 | INR | 438 | 440 | 432 | 432.1 | 432.1 | -1.9 (-0.44%) | 278 |
| 22 Apr 2016 | INR | 434.6 | 434.6 | 425.5 | 434 | 434 | +1.2 (+0.28%) | 561 |
| 21 Apr 2016 | INR | 440 | 440 | 430.2 | 432.8 | 432.8 | -7.2 (-1.64%) | 2,603 |
| 20 Apr 2016 | INR | 447.4 | 447.4 | 439.8 | 440 | 440 | +0.3 (+0.07%) | 502 |
| 18 Apr 2016 | INR | 440.9 | 441.8 | 434.7 | 439.7 | 439.7 | +3 (+0.69%) | 1,820 |
| 13 Apr 2016 | INR | 437 | 443.6 | 434 | 436.7 | 436.7 | -1 (-0.23%) | 3,401 |
