| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 742 | 755 | 742 | 749.6 | 749.6 | +9.85 (+1.33%) | 3,531 |
| 26 May 2016 | INR | 708 | 742 | 691 | 739.75 | 739.75 | +24.95 (+3.49%) | 12,926 |
| 25 May 2016 | INR | 713 | 720 | 704 | 714.8 | 714.8 | +6 (+0.85%) | 3,454 |
| 24 May 2016 | INR | 709 | 710.5 | 700 | 708.8 | 708.8 | +1.85 (+0.26%) | 1,151 |
| 23 May 2016 | INR | 712.4 | 714.55 | 700 | 706.95 | 706.95 | -3.15 (-0.44%) | 27,538 |
| 20 May 2016 | INR | 730 | 732 | 703.5 | 710.1 | 710.1 | -20.9 (-2.86%) | 4,751 |
| 19 May 2016 | INR | 735 | 740 | 730 | 731 | 731 | +1 (+0.14%) | 101,437 |
| 18 May 2016 | INR | 750 | 760.5 | 729.3 | 730 | 730 | -13.8 (-1.86%) | 102,533 |
| 17 May 2016 | INR | 753.2 | 754 | 735 | 743.8 | 743.8 | -9.4 (-1.25%) | 1,062 |
| 16 May 2016 | INR | 751.95 | 760 | 746 | 753.2 | 753.2 | +0.85 (+0.11%) | 1,243 |
| 13 May 2016 | INR | 767.5 | 768.5 | 745 | 752.35 | 752.35 | -17.15 (-2.23%) | 6,688 |
| 12 May 2016 | INR | 756 | 772 | 740 | 769.5 | 769.5 | +18.35 (+2.44%) | 3,141 |
| 11 May 2016 | INR | 761.35 | 766.85 | 750 | 751.15 | 751.15 | -11.55 (-1.51%) | 49,306 |
| 10 May 2016 | INR | 753.1 | 767 | 753 | 762.7 | 762.7 | +13.15 (+1.75%) | 928 |
| 9 May 2016 | INR | 738.6 | 756 | 738.6 | 749.55 | 749.55 | +9.25 (+1.25%) | 1,845 |
| 6 May 2016 | INR | 740 | 751.95 | 734.3 | 740.3 | 740.3 | -1.95 (-0.26%) | 1,723 |
| 5 May 2016 | INR | 732 | 746.5 | 732 | 742.25 | 742.25 | +8.3 (+1.13%) | 1,482 |
| 4 May 2016 | INR | 741.2 | 741.2 | 731.4 | 733.95 | 733.95 | -4.5 (-0.61%) | 1,977 |
| 3 May 2016 | INR | 761.95 | 765 | 731 | 738.45 | 738.45 | -23.9 (-3.14%) | 54,512 |
| 2 May 2016 | INR | 770 | 770 | 755 | 762.35 | 762.35 | -3.3 (-0.43%) | 1,478 |
| 29 Apr 2016 | INR | 779.85 | 781.3 | 760 | 765.65 | 765.65 | -10.3 (-1.33%) | 1,392 |
| 28 Apr 2016 | INR | 782.95 | 783 | 765 | 775.95 | 775.95 | -1.5 (-0.19%) | 525 |
| 27 Apr 2016 | INR | 769.1 | 785 | 766.5 | 777.45 | 777.45 | +8.05 (+1.05%) | 1,343 |
| 26 Apr 2016 | INR | 770 | 772.85 | 760 | 769.4 | 769.4 | -1.25 (-0.16%) | 1,533 |
| 25 Apr 2016 | INR | 782.4 | 785 | 765 | 770.65 | 770.65 | -5.65 (-0.73%) | 2,175 |
| 22 Apr 2016 | INR | 788.5 | 788.65 | 762 | 776.3 | 776.3 | -8.35 (-1.06%) | 2,015 |
| 21 Apr 2016 | INR | 789.15 | 791 | 784.15 | 784.65 | 784.65 | -0.9 (-0.11%) | 1,867 |
| 20 Apr 2016 | INR | 775 | 795 | 771.55 | 785.55 | 785.55 | +19.95 (+2.61%) | 4,166 |
| 18 Apr 2016 | INR | 762 | 785 | 758.2 | 765.6 | 765.6 | +8.55 (+1.13%) | 3,963 |
| 13 Apr 2016 | INR | 754.95 | 762 | 747 | 757.05 | 757.05 | +9.65 (+1.29%) | 2,167 |
