| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 475 | 495 | 472.2 | 472.2 | 472.2 | -24.85 (-5.00%) | 16,763 |
| 26 May 2016 | INR | 510 | 546.95 | 497.05 | 497.05 | 497.05 | -26.15 (-5.00%) | 125,891 |
| 25 May 2016 | INR | 482.6 | 527.75 | 478.2 | 523.2 | 523.2 | +20.55 (+4.09%) | 164,193 |
| 24 May 2016 | INR | 502.65 | 502.65 | 502.65 | 502.65 | 502.65 | -26.45 (-5.00%) | 2,895 |
| 23 May 2016 | INR | 529.1 | 529.1 | 529.1 | 529.1 | 529.1 | -27.8 (-4.99%) | 10,260 |
| 20 May 2016 | INR | 595 | 599 | 556.9 | 556.9 | 556.9 | -29.3 (-5.00%) | 22,191 |
| 19 May 2016 | INR | 587 | 587 | 576.5 | 586.2 | 586.2 | +27.1 (+4.85%) | 50,588 |
| 18 May 2016 | INR | 540.1 | 559.1 | 540.1 | 559.1 | 559.1 | +26.6 (+5.00%) | 64,588 |
| 17 May 2016 | INR | 526.5 | 534.1 | 525.5 | 532.5 | 532.5 | +23.8 (+4.68%) | 33,128 |
| 16 May 2016 | INR | 494.3 | 508.7 | 488 | 508.7 | 508.7 | +24.2 (+4.99%) | 82,880 |
| 13 May 2016 | INR | 480 | 484.5 | 464 | 484.5 | 484.5 | +23 (+4.98%) | 126,841 |
| 12 May 2016 | INR | 420 | 461.5 | 407.1 | 461.5 | 461.5 | +41.9 (+9.99%) | 174,648 |
| 11 May 2016 | INR | 415 | 431.7 | 410.5 | 419.6 | 419.6 | -1.7 (-0.40%) | 71,337 |
| 10 May 2016 | INR | 421 | 438 | 400 | 421.3 | 421.3 | +5.4 (+1.30%) | 149,975 |
| 9 May 2016 | INR | 395.3 | 416.5 | 395.3 | 415.9 | 415.9 | +37.2 (+9.82%) | 136,106 |
| 6 May 2016 | INR | 348 | 378.7 | 344.8 | 378.7 | 378.7 | +34.4 (+9.99%) | 82,412 |
| 5 May 2016 | INR | 340 | 346.5 | 331 | 344.3 | 344.3 | +14.3 (+4.33%) | 53,929 |
| 4 May 2016 | INR | 330 | 330 | 325 | 330 | 330 | +15.7 (+5.00%) | 21,219 |
| 3 May 2016 | INR | 303 | 314.3 | 303 | 314.3 | 314.3 | +14.9 (+4.98%) | 9,007 |
| 2 May 2016 | INR | 296 | 304 | 285 | 299.4 | 299.4 | -0.5 (-0.17%) | 29,801 |
| 29 Apr 2016 | INR | 311 | 321.8 | 298.2 | 299.9 | 299.9 | -12.7 (-4.06%) | 42,482 |
| 28 Apr 2016 | INR | 318 | 321.4 | 309.4 | 312.6 | 312.6 | -12.9 (-3.96%) | 60,793 |
| 27 Apr 2016 | INR | 332 | 340.7 | 321.4 | 325.5 | 325.5 | -12.8 (-3.78%) | 27,761 |
| 26 Apr 2016 | INR | 345 | 347 | 334 | 338.3 | 338.3 | -2.2 (-0.65%) | 36,686 |
| 25 Apr 2016 | INR | 344 | 351.9 | 338 | 340.5 | 340.5 | +1.8 (+0.53%) | 39,588 |
| 22 Apr 2016 | INR | 337 | 348.9 | 329 | 338.7 | 338.7 | +0.2 (+0.06%) | 53,905 |
| 21 Apr 2016 | INR | 337.7 | 343.4 | 315.1 | 338.5 | 338.5 | +11.4 (+3.49%) | 116,539 |
| 20 Apr 2016 | INR | 323 | 327.1 | 315.6 | 327.1 | 327.1 | +15.5 (+4.97%) | 74,938 |
| 18 Apr 2016 | INR | 304.7 | 311.6 | 304.7 | 311.6 | 311.6 | +14.8 (+4.99%) | 41,843 |
| 13 Apr 2016 | INR | 283 | 296.8 | 268.6 | 296.8 | 296.8 | +14.1 (+4.99%) | 144,368 |
