| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 460 | 464 | 454.35 | 458.6 | 458.6 | +1 (+0.22%) | 26,380 |
| 26 May 2016 | INR | 458.9 | 464.15 | 455.5 | 457.6 | 457.6 | -1.5 (-0.33%) | 28,335 |
| 25 May 2016 | INR | 450.65 | 465.5 | 446.8 | 459.1 | 459.1 | +11.4 (+2.55%) | 70,668 |
| 24 May 2016 | INR | 452 | 453.05 | 442.2 | 447.7 | 447.7 | -1.8 (-0.40%) | 29,531 |
| 23 May 2016 | INR | 453.3 | 453.85 | 444 | 449.5 | 449.5 | +4.35 (+0.98%) | 31,058 |
| 20 May 2016 | INR | 446.95 | 453.5 | 441.75 | 445.15 | 445.15 | +2.65 (+0.60%) | 49,496 |
| 19 May 2016 | INR | 454.95 | 455 | 438.05 | 442.5 | 442.5 | -7.35 (-1.63%) | 80,821 |
| 18 May 2016 | INR | 432.4 | 457 | 432.4 | 449.85 | 449.85 | +17 (+3.93%) | 187,609 |
| 17 May 2016 | INR | 437 | 438 | 429.1 | 432.85 | 432.85 | -1.95 (-0.45%) | 22,205 |
| 16 May 2016 | INR | 439 | 446 | 433.1 | 434.8 | 434.8 | -3.1 (-0.71%) | 216,591 |
| 13 May 2016 | INR | 433.1 | 440 | 430.05 | 437.9 | 437.9 | +2.8 (+0.64%) | 18,947 |
| 12 May 2016 | INR | 432.85 | 438 | 430.1 | 435.1 | 435.1 | +3.85 (+0.89%) | 9,033 |
| 11 May 2016 | INR | 429.75 | 444.45 | 428.5 | 431.25 | 431.25 | -7.3 (-1.66%) | 45,648 |
| 10 May 2016 | INR | 425.65 | 442 | 424.5 | 438.55 | 438.55 | +10.55 (+2.46%) | 95,864 |
| 9 May 2016 | INR | 420.05 | 431 | 418.95 | 428 | 428 | +4.55 (+1.07%) | 12,766 |
| 6 May 2016 | INR | 422.2 | 429.9 | 422.05 | 423.45 | 423.45 | -2.3 (-0.54%) | 43,956 |
| 5 May 2016 | INR | 425.2 | 432.95 | 417.6 | 425.75 | 425.75 | +0.7 (+0.16%) | 18,926 |
| 4 May 2016 | INR | 427 | 434.05 | 422.05 | 425.05 | 425.05 | -0.35 (-0.08%) | 51,667 |
| 3 May 2016 | INR | 415.1 | 429.25 | 415.1 | 425.4 | 425.4 | +6.75 (+1.61%) | 15,232 |
| 2 May 2016 | INR | 410.95 | 422.55 | 410.5 | 418.65 | 418.65 | +5.8 (+1.40%) | 11,867 |
| 29 Apr 2016 | INR | 411.75 | 417.95 | 404.85 | 412.85 | 412.85 | 0.0 (0.0%) | 20,209 |
| 28 Apr 2016 | INR | 421.15 | 424.3 | 411.1 | 412.85 | 412.85 | -6.45 (-1.54%) | 11,270 |
| 27 Apr 2016 | INR | 420 | 425.5 | 415 | 419.3 | 419.3 | -1 (-0.24%) | 16,850 |
| 26 Apr 2016 | INR | 415.6 | 422.95 | 413.5 | 420.3 | 420.3 | +3.9 (+0.94%) | 25,106 |
| 25 Apr 2016 | INR | 409 | 420 | 406 | 416.4 | 416.4 | +8.4 (+2.06%) | 20,925 |
| 22 Apr 2016 | INR | 410.35 | 419 | 406.95 | 408 | 408 | -2.05 (-0.50%) | 35,031 |
| 21 Apr 2016 | INR | 415.9 | 417.5 | 407.4 | 410.05 | 410.05 | -3.7 (-0.89%) | 23,323 |
| 20 Apr 2016 | INR | 405.2 | 416.2 | 405 | 413.75 | 413.75 | +11.4 (+2.83%) | 28,842 |
| 18 Apr 2016 | INR | 404 | 414.8 | 397.2 | 402.35 | 402.35 | -1.9 (-0.47%) | 60,031 |
| 13 Apr 2016 | INR | 396.95 | 406.75 | 394.9 | 404.25 | 404.25 | +11.9 (+3.03%) | 72,445 |
