| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 13,024.2 | 13,400 | 12,952.75 | 13,224.3 | 13,224.3 | +274.65 (+2.12%) | 938 |
| 26 May 2016 | INR | 13,352.9 | 13,607.4 | 12,805.05 | 12,949.65 | 12,949.65 | -217.7 (-1.65%) | 1,786 |
| 25 May 2016 | INR | 13,227.25 | 13,250 | 12,950 | 13,167.35 | 13,167.35 | +124.2 (+0.95%) | 239 |
| 24 May 2016 | INR | 13,120 | 13,260 | 12,911.6 | 13,043.15 | 13,043.15 | -25.25 (-0.19%) | 9,379 |
| 23 May 2016 | INR | 13,010 | 13,710 | 13,000.05 | 13,068.4 | 13,068.4 | +118.6 (+0.92%) | 392 |
| 20 May 2016 | INR | 13,600 | 13,698 | 12,852.6 | 12,949.8 | 12,949.8 | -550.6 (-4.08%) | 165 |
| 19 May 2016 | INR | 13,332.25 | 13,550 | 13,200 | 13,500.4 | 13,500.4 | +258 (+1.95%) | 127 |
| 18 May 2016 | INR | 12,931 | 13,410 | 12,640 | 13,242.4 | 13,242.4 | +331.3 (+2.57%) | 276 |
| 17 May 2016 | INR | 13,365.4 | 13,459.35 | 12,710 | 12,911.1 | 12,911.1 | -461.9 (-3.45%) | 142 |
| 16 May 2016 | INR | 13,600 | 13,600 | 13,202.65 | 13,373 | 13,373 | -288.65 (-2.11%) | 2,939 |
| 13 May 2016 | INR | 13,461 | 13,900 | 13,461 | 13,661.65 | 13,661.65 | +165.25 (+1.22%) | 398 |
| 12 May 2016 | INR | 13,383 | 13,650 | 13,339.55 | 13,496.4 | 13,496.4 | +156.85 (+1.18%) | 235 |
| 11 May 2016 | INR | 13,000 | 13,427.95 | 13,000 | 13,339.55 | 13,339.55 | +391.25 (+3.02%) | 593 |
| 10 May 2016 | INR | 12,736.85 | 13,007 | 12,707.3 | 12,948.3 | 12,948.3 | +141.2 (+1.10%) | 209 |
| 9 May 2016 | INR | 12,900 | 12,950 | 12,630.7 | 12,807.1 | 12,807.1 | +176.4 (+1.40%) | 110 |
| 6 May 2016 | INR | 12,288.85 | 12,650 | 12,200 | 12,630.7 | 12,630.7 | +233.9 (+1.89%) | 51 |
| 5 May 2016 | INR | 12,399.35 | 12,460 | 12,312 | 12,396.8 | 12,396.8 | -26.9 (-0.22%) | 22 |
| 4 May 2016 | INR | 12,282 | 12,489.95 | 12,240 | 12,423.7 | 12,423.7 | +24.35 (+0.20%) | 112 |
| 3 May 2016 | INR | 12,640 | 12,680.55 | 12,230 | 12,399.35 | 12,399.35 | -194.2 (-1.54%) | 415 |
| 2 May 2016 | INR | 12,834.35 | 12,834.35 | 12,500 | 12,593.55 | 12,593.55 | -152.15 (-1.19%) | 105 |
| 29 Apr 2016 | INR | 12,669.85 | 12,788.95 | 12,400 | 12,745.7 | 12,745.7 | -52.75 (-0.41%) | 734 |
| 28 Apr 2016 | INR | 12,735 | 12,877.35 | 12,601 | 12,798.45 | 12,798.45 | +59.75 (+0.47%) | 374 |
| 27 Apr 2016 | INR | 12,709.75 | 12,800 | 12,590 | 12,738.7 | 12,738.7 | +211 (+1.68%) | 238 |
| 26 Apr 2016 | INR | 12,535.5 | 12,739.95 | 12,401.05 | 12,527.7 | 12,527.7 | -96.95 (-0.77%) | 45 |
| 25 Apr 2016 | INR | 12,638.25 | 12,870 | 12,540 | 12,624.65 | 12,624.65 | -101.6 (-0.80%) | 669 |
| 22 Apr 2016 | INR | 12,845.85 | 12,860.6 | 12,672.6 | 12,726.25 | 12,726.25 | -38.7 (-0.30%) | 65 |
| 21 Apr 2016 | INR | 12,933.7 | 13,050 | 12,699 | 12,764.95 | 12,764.95 | -258.95 (-1.99%) | 4,335 |
| 20 Apr 2016 | INR | 12,971.25 | 13,090 | 12,867.5 | 13,023.9 | 13,023.9 | +39.1 (+0.30%) | 236 |
| 18 Apr 2016 | INR | 12,893.15 | 13,235 | 12,893.15 | 12,984.8 | 12,984.8 | +219.85 (+1.72%) | 738 |
| 13 Apr 2016 | INR | 12,480.35 | 12,900 | 12,480.35 | 12,764.95 | 12,764.95 | +262.4 (+2.10%) | 403 |
