| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 3,399 | 3,424 | 3,361.05 | 3,363.15 | 3,363.15 | -21.95 (-0.65%) | 210 |
| 26 May 2016 | INR | 3,447.55 | 3,447.55 | 3,352.95 | 3,385.1 | 3,385.1 | -68.4 (-1.98%) | 710 |
| 25 May 2016 | INR | 3,420 | 3,468 | 3,420 | 3,453.5 | 3,453.5 | +53.5 (+1.57%) | 176 |
| 24 May 2016 | INR | 3,408.6 | 3,420 | 3,392 | 3,400 | 3,400 | +21.3 (+0.63%) | 240 |
| 23 May 2016 | INR | 3,395.05 | 3,409.4 | 3,360 | 3,378.7 | 3,378.7 | -27.7 (-0.81%) | 257 |
| 20 May 2016 | INR | 3,410.6 | 3,418 | 3,391 | 3,406.4 | 3,406.4 | -4.6 (-0.13%) | 196 |
| 19 May 2016 | INR | 3,397 | 3,437 | 3,394 | 3,411 | 3,411 | +1 (+0.03%) | 161 |
| 18 May 2016 | INR | 3,363.6 | 3,410 | 3,363.6 | 3,410 | 3,410 | +28.2 (+0.83%) | 266 |
| 17 May 2016 | INR | 3,400 | 3,417 | 3,350 | 3,381.8 | 3,381.8 | -20.05 (-0.59%) | 200 |
| 16 May 2016 | INR | 3,420 | 3,470 | 3,375 | 3,401.85 | 3,401.85 | +27.6 (+0.82%) | 524 |
| 13 May 2016 | INR | 3,409.4 | 3,445 | 3,370 | 3,374.25 | 3,374.25 | -110.3 (-3.17%) | 1,040 |
| 12 May 2016 | INR | 3,409.4 | 3,516.4 | 3,382 | 3,484.55 | 3,484.55 | +99.15 (+2.93%) | 562 |
| 11 May 2016 | INR | 3,388 | 3,397 | 3,382 | 3,385.4 | 3,385.4 | +2.55 (+0.08%) | 129 |
| 10 May 2016 | INR | 3,400 | 3,419 | 3,375 | 3,382.85 | 3,382.85 | -2.55 (-0.08%) | 305 |
| 9 May 2016 | INR | 3,425 | 3,425 | 3,380 | 3,385.4 | 3,385.4 | -14.35 (-0.42%) | 146 |
| 6 May 2016 | INR | 3,425 | 3,425 | 3,360 | 3,399.75 | 3,399.75 | +8.6 (+0.25%) | 564 |
| 5 May 2016 | INR | 3,454.5 | 3,454.5 | 3,377 | 3,391.15 | 3,391.15 | -23.8 (-0.70%) | 824 |
| 4 May 2016 | INR | 3,486 | 3,486 | 3,404 | 3,414.95 | 3,414.95 | -47.3 (-1.37%) | 22,035 |
| 3 May 2016 | INR | 3,495.05 | 3,500 | 3,460 | 3,462.25 | 3,462.25 | -27.95 (-0.80%) | 123 |
| 2 May 2016 | INR | 3,515 | 3,515 | 3,482.55 | 3,490.2 | 3,490.2 | -37.25 (-1.06%) | 195 |
| 29 Apr 2016 | INR | 3,549.9 | 3,549.95 | 3,518.15 | 3,527.45 | 3,527.45 | +11.1 (+0.32%) | 85 |
| 28 Apr 2016 | INR | 3,558.1 | 3,564.4 | 3,505 | 3,516.35 | 3,516.35 | -47.55 (-1.33%) | 367 |
| 27 Apr 2016 | INR | 3,570 | 3,585 | 3,555.6 | 3,563.9 | 3,563.9 | -1.25 (-0.04%) | 117 |
| 26 Apr 2016 | INR | 3,537.5 | 3,570 | 3,537.5 | 3,565.15 | 3,565.15 | -4.85 (-0.14%) | 163 |
| 25 Apr 2016 | INR | 3,598.4 | 3,598.4 | 3,535 | 3,570 | 3,570 | -17.95 (-0.50%) | 183 |
| 22 Apr 2016 | INR | 3,600 | 3,600 | 3,560 | 3,587.95 | 3,587.95 | -7 (-0.19%) | 247 |
| 21 Apr 2016 | INR | 3,616.25 | 3,636 | 3,582.35 | 3,594.95 | 3,594.95 | -13.25 (-0.37%) | 137 |
| 20 Apr 2016 | INR | 3,545.2 | 3,650 | 3,545.2 | 3,608.2 | 3,608.2 | +42.85 (+1.20%) | 1,568 |
| 18 Apr 2016 | INR | 3,558 | 3,599 | 3,550.6 | 3,565.35 | 3,565.35 | +22.8 (+0.64%) | 150 |
| 13 Apr 2016 | INR | 3,447 | 3,575 | 3,426.3 | 3,542.55 | 3,542.55 | +46.3 (+1.32%) | 475 |
