| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 494.6 | 503 | 490.95 | 496.3 | 496.3 | +0.75 (+0.15%) | 19,904 |
| 26 May 2016 | INR | 498.5 | 501.6 | 488.7 | 495.55 | 495.55 | -0.7 (-0.14%) | 19,228 |
| 25 May 2016 | INR | 485.95 | 497.8 | 484 | 496.25 | 496.25 | +14.8 (+3.07%) | 26,986 |
| 24 May 2016 | INR | 490.05 | 490.05 | 477 | 481.45 | 481.45 | -5.95 (-1.22%) | 18,818 |
| 23 May 2016 | INR | 500.35 | 511 | 485.15 | 487.4 | 487.4 | -5.05 (-1.03%) | 30,472 |
| 20 May 2016 | INR | 495.45 | 508 | 474 | 492.45 | 492.45 | +1.95 (+0.40%) | 196,273 |
| 19 May 2016 | INR | 494 | 510 | 488 | 490.5 | 490.5 | +2 (+0.41%) | 366,232 |
| 18 May 2016 | INR | 482.25 | 494 | 479 | 488.5 | 488.5 | +0.85 (+0.17%) | 320,766 |
| 17 May 2016 | INR | 483 | 497 | 483 | 487.65 | 487.65 | +1.7 (+0.35%) | 11,071 |
| 16 May 2016 | INR | 488.75 | 495.4 | 483.95 | 485.95 | 485.95 | -2.15 (-0.44%) | 12,057 |
| 13 May 2016 | INR | 490 | 497.9 | 483.9 | 488.1 | 488.1 | +1.5 (+0.31%) | 15,920 |
| 12 May 2016 | INR | 500 | 503.95 | 485 | 486.6 | 486.6 | -7.1 (-1.44%) | 14,372 |
| 11 May 2016 | INR | 497 | 504.9 | 492 | 493.7 | 493.7 | -6.3 (-1.26%) | 6,706 |
| 10 May 2016 | INR | 494 | 506.35 | 490 | 500 | 500 | -0.55 (-0.11%) | 34,015 |
| 9 May 2016 | INR | 474.5 | 515.4 | 474.3 | 500.55 | 500.55 | +28 (+5.93%) | 89,720 |
| 6 May 2016 | INR | 480.45 | 480.8 | 468.3 | 472.55 | 472.55 | -6.6 (-1.38%) | 12,818 |
| 5 May 2016 | INR | 485 | 487.7 | 474 | 479.15 | 479.15 | -2.6 (-0.54%) | 36,233 |
| 4 May 2016 | INR | 472.6 | 488.2 | 472.55 | 481.75 | 481.75 | +10.6 (+2.25%) | 60,169 |
| 3 May 2016 | INR | 455 | 498.15 | 455 | 471.15 | 471.15 | +17.1 (+3.77%) | 108,671 |
| 2 May 2016 | INR | 455 | 456.95 | 448 | 454.05 | 454.05 | +3.1 (+0.69%) | 17,964 |
| 29 Apr 2016 | INR | 457 | 458 | 445 | 450.95 | 450.95 | -1.6 (-0.35%) | 4,853 |
| 28 Apr 2016 | INR | 455 | 459 | 450.4 | 452.55 | 452.55 | -0.65 (-0.14%) | 3,106 |
| 27 Apr 2016 | INR | 454 | 459.05 | 452 | 453.2 | 453.2 | +3.1 (+0.69%) | 3,998 |
| 26 Apr 2016 | INR | 444.6 | 453.75 | 442 | 450.1 | 450.1 | +8.75 (+1.98%) | 13,966 |
| 25 Apr 2016 | INR | 449 | 449 | 437.6 | 441.35 | 441.35 | -7.75 (-1.73%) | 16,168 |
| 22 Apr 2016 | INR | 454.45 | 454.45 | 445 | 449.1 | 449.1 | -5.9 (-1.30%) | 6,856 |
| 21 Apr 2016 | INR | 472 | 477.7 | 448.4 | 455 | 455 | -14.55 (-3.10%) | 60,511 |
| 20 Apr 2016 | INR | 463.5 | 495 | 463.05 | 469.55 | 469.55 | +5.45 (+1.17%) | 1,049,576 |
| 18 Apr 2016 | INR | 444.7 | 474.3 | 433.7 | 464.1 | 464.1 | +24.7 (+5.62%) | 44,566 |
| 13 Apr 2016 | INR | 431 | 444.8 | 431 | 439.4 | 439.4 | +9.5 (+2.21%) | 16,951 |
