| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 4,700 | 4,759 | 4,658.8 | 4,750.5 | 4,750.5 | +49.9 (+1.06%) | 618 |
| 26 May 2016 | INR | 4,640 | 4,725 | 4,640 | 4,700.6 | 4,700.6 | +146.15 (+3.21%) | 694 |
| 25 May 2016 | INR | 4,525 | 4,600 | 4,455.9 | 4,554.45 | 4,554.45 | +44.4 (+0.98%) | 272 |
| 24 May 2016 | INR | 4,575 | 4,575 | 4,492.9 | 4,510.05 | 4,510.05 | -80.95 (-1.76%) | 121 |
| 23 May 2016 | INR | 4,651 | 4,651 | 4,485 | 4,591 | 4,591 | -75.85 (-1.63%) | 737 |
| 20 May 2016 | INR | 4,645.75 | 4,700 | 4,640 | 4,666.85 | 4,666.85 | +11.85 (+0.25%) | 54 |
| 19 May 2016 | INR | 4,689 | 4,725 | 4,655 | 4,655 | 4,655 | -11.5 (-0.25%) | 21 |
| 18 May 2016 | INR | 4,680 | 4,715.85 | 4,655 | 4,666.5 | 4,666.5 | -3.15 (-0.07%) | 122 |
| 17 May 2016 | INR | 4,711.7 | 4,711.7 | 4,666 | 4,669.65 | 4,669.65 | -32.95 (-0.70%) | 15 |
| 16 May 2016 | INR | 4,693 | 4,734 | 4,630 | 4,702.6 | 4,702.6 | +40.15 (+0.86%) | 189 |
| 13 May 2016 | INR | 4,656.35 | 4,702 | 4,645.5 | 4,662.45 | 4,662.45 | -68.8 (-1.45%) | 52 |
| 12 May 2016 | INR | 4,699 | 4,757.1 | 4,675 | 4,731.25 | 4,731.25 | +75.7 (+1.63%) | 301 |
| 11 May 2016 | INR | 4,660 | 4,670 | 4,650 | 4,655.55 | 4,655.55 | +20.05 (+0.43%) | 73 |
| 10 May 2016 | INR | 4,676 | 4,689.4 | 4,631 | 4,635.5 | 4,635.5 | -38.85 (-0.83%) | 270 |
| 9 May 2016 | INR | 4,679 | 4,699.9 | 4,670 | 4,674.35 | 4,674.35 | +1.6 (+0.03%) | 41 |
| 6 May 2016 | INR | 4,676.1 | 4,720.5 | 4,647.15 | 4,672.75 | 4,672.75 | +12.95 (+0.28%) | 22 |
| 5 May 2016 | INR | 4,734.05 | 4,750 | 4,649 | 4,659.8 | 4,659.8 | -45.75 (-0.97%) | 79 |
| 4 May 2016 | INR | 4,665 | 4,706 | 4,665 | 4,705.55 | 4,705.55 | +42.1 (+0.90%) | 511 |
| 3 May 2016 | INR | 4,590 | 4,669.95 | 4,590 | 4,663.45 | 4,663.45 | +92.8 (+2.03%) | 187 |
| 2 May 2016 | INR | 4,632 | 4,637.95 | 4,558.4 | 4,570.65 | 4,570.65 | -69.05 (-1.49%) | 198 |
| 29 Apr 2016 | INR | 4,722 | 4,722 | 4,615 | 4,639.7 | 4,639.7 | -19.35 (-0.42%) | 166 |
| 28 Apr 2016 | INR | 4,652 | 4,694.4 | 4,640.05 | 4,659.05 | 4,659.05 | +5.1 (+0.11%) | 79 |
| 27 Apr 2016 | INR | 4,650 | 4,700 | 4,625 | 4,653.95 | 4,653.95 | +25 (+0.54%) | 216 |
| 26 Apr 2016 | INR | 4,686.2 | 4,720 | 4,616.6 | 4,628.95 | 4,628.95 | -54.35 (-1.16%) | 160 |
| 25 Apr 2016 | INR | 4,720 | 4,738.95 | 4,565.65 | 4,683.3 | 4,683.3 | +25.85 (+0.56%) | 238 |
| 22 Apr 2016 | INR | 4,765 | 4,770 | 4,620.05 | 4,657.45 | 4,657.45 | -73.9 (-1.56%) | 812 |
| 21 Apr 2016 | INR | 4,757 | 4,775 | 4,729.7 | 4,731.35 | 4,731.35 | -22.3 (-0.47%) | 55 |
| 20 Apr 2016 | INR | 4,700 | 4,780 | 4,700 | 4,753.65 | 4,753.65 | -41.25 (-0.86%) | 305 |
| 18 Apr 2016 | INR | 4,781.45 | 4,808.35 | 4,763.05 | 4,794.9 | 4,794.9 | -26.95 (-0.56%) | 406 |
| 13 Apr 2016 | INR | 4,850 | 4,850 | 4,797.35 | 4,821.85 | 4,821.85 | +35.6 (+0.74%) | 105 |
