| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 1,817 | 1,856.8 | 1,815.65 | 1,847.65 | 1,847.65 | +33.55 (+1.85%) | 66,859 |
| 26 May 2016 | INR | 1,819 | 1,836.5 | 1,802 | 1,814.1 | 1,814.1 | +4.35 (+0.24%) | 54,982 |
| 25 May 2016 | INR | 1,791 | 1,817.65 | 1,787.05 | 1,809.75 | 1,809.75 | +28.3 (+1.59%) | 50,744 |
| 24 May 2016 | INR | 1,835 | 1,841.5 | 1,775 | 1,781.45 | 1,781.45 | -52 (-2.84%) | 81,513 |
| 23 May 2016 | INR | 1,851 | 1,862 | 1,830 | 1,833.45 | 1,833.45 | -14.4 (-0.78%) | 38,785 |
| 20 May 2016 | INR | 1,880 | 1,882.4 | 1,838 | 1,847.85 | 1,847.85 | -26.05 (-1.39%) | 66,524 |
| 19 May 2016 | INR | 1,915 | 1,930 | 1,862 | 1,873.9 | 1,873.9 | -47.15 (-2.45%) | 57,616 |
| 18 May 2016 | INR | 1,918 | 1,940.75 | 1,915.8 | 1,921.05 | 1,921.05 | -1.55 (-0.08%) | 63,189 |
| 17 May 2016 | INR | 1,905.8 | 1,934.95 | 1,905 | 1,922.6 | 1,922.6 | +23.75 (+1.25%) | 77,637 |
| 16 May 2016 | INR | 1,906 | 1,922.2 | 1,893 | 1,898.85 | 1,898.85 | -3.45 (-0.18%) | 56,459 |
| 13 May 2016 | INR | 1,907 | 1,929 | 1,880.9 | 1,902.3 | 1,902.3 | -3.35 (-0.18%) | 95,324 |
| 12 May 2016 | INR | 1,861 | 1,916.7 | 1,861 | 1,905.65 | 1,905.65 | +45.35 (+2.44%) | 90,613 |
| 11 May 2016 | INR | 1,845 | 1,867.7 | 1,836 | 1,860.3 | 1,860.3 | -10.4 (-0.56%) | 42,227 |
| 10 May 2016 | INR | 1,870 | 1,879.4 | 1,855.6 | 1,870.7 | 1,870.7 | +9.6 (+0.52%) | 65,668 |
| 9 May 2016 | INR | 1,870 | 1,874.7 | 1,846.8 | 1,861.1 | 1,861.1 | +22.4 (+1.22%) | 48,524 |
| 6 May 2016 | INR | 1,835 | 1,869.9 | 1,826 | 1,838.7 | 1,838.7 | 0.0 (0.0%) | 93,951 |
| 5 May 2016 | INR | 1,858 | 1,866 | 1,822.1 | 1,838.7 | 1,838.7 | -10.7 (-0.58%) | 81,271 |
| 4 May 2016 | INR | 1,884.45 | 1,887 | 1,843 | 1,849.4 | 1,849.4 | -35.05 (-1.86%) | 90,605 |
| 3 May 2016 | INR | 1,910.1 | 1,931.9 | 1,876 | 1,884.45 | 1,884.45 | -21.4 (-1.12%) | 88,631 |
| 2 May 2016 | INR | 1,906.9 | 1,921 | 1,879 | 1,905.85 | 1,905.85 | -4.5 (-0.24%) | 83,948 |
| 29 Apr 2016 | INR | 1,913.05 | 1,946.55 | 1,865 | 1,910.35 | 1,910.35 | -2.7 (-0.14%) | 201,298 |
| 28 Apr 2016 | INR | 2,048 | 2,064 | 1,895 | 1,913.05 | 1,913.05 | -125.1 (-6.14%) | 330,179 |
| 27 Apr 2016 | INR | 2,025 | 2,064 | 2,025 | 2,038.15 | 2,038.15 | +37.75 (+1.89%) | 134,409 |
| 26 Apr 2016 | INR | 1,942 | 2,016 | 1,930 | 2,000.4 | 2,000.4 | +58.85 (+3.03%) | 134,259 |
| 25 Apr 2016 | INR | 1,961.8 | 1,962.95 | 1,930.8 | 1,941.55 | 1,941.55 | -11.9 (-0.61%) | 49,242 |
| 22 Apr 2016 | INR | 1,940 | 1,971.1 | 1,936 | 1,953.45 | 1,953.45 | +6.6 (+0.34%) | 62,098 |
| 21 Apr 2016 | INR | 1,987 | 1,998.5 | 1,940 | 1,946.85 | 1,946.85 | -28.9 (-1.46%) | 87,769 |
| 20 Apr 2016 | INR | 1,958 | 1,997 | 1,958 | 1,975.75 | 1,975.75 | +28.65 (+1.47%) | 125,319 |
| 18 Apr 2016 | INR | 1,933 | 1,958 | 1,930.5 | 1,947.1 | 1,947.1 | +4.95 (+0.25%) | 76,748 |
| 13 Apr 2016 | INR | 1,956 | 1,976 | 1,935 | 1,942.15 | 1,942.15 | -3 (-0.15%) | 84,722 |
