| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 3,468.45 | 3,603 | 3,466.3 | 3,498.9 | 3,498.9 | -3.35 (-0.10%) | 713 |
| 26 May 2016 | INR | 3,466 | 3,525 | 3,430 | 3,502.25 | 3,502.25 | +76.95 (+2.25%) | 1,301 |
| 25 May 2016 | INR | 3,390 | 3,520 | 3,359 | 3,425.3 | 3,425.3 | +32.15 (+0.95%) | 1,917 |
| 24 May 2016 | INR | 3,350 | 3,415 | 3,348 | 3,393.15 | 3,393.15 | +33.5 (+1.00%) | 1,021 |
| 23 May 2016 | INR | 3,382 | 3,410 | 3,350 | 3,359.65 | 3,359.65 | -21.85 (-0.65%) | 413 |
| 20 May 2016 | INR | 3,366 | 3,400 | 3,365 | 3,381.5 | 3,381.5 | +36.85 (+1.10%) | 394 |
| 19 May 2016 | INR | 3,400 | 3,400 | 3,339 | 3,344.65 | 3,344.65 | -51.3 (-1.51%) | 427 |
| 18 May 2016 | INR | 3,448 | 3,450 | 3,381 | 3,395.95 | 3,395.95 | -32.7 (-0.95%) | 620 |
| 17 May 2016 | INR | 3,420 | 3,439.9 | 3,411 | 3,428.65 | 3,428.65 | -2.85 (-0.08%) | 275 |
| 16 May 2016 | INR | 3,440 | 3,460 | 3,410 | 3,431.5 | 3,431.5 | +24.4 (+0.72%) | 775 |
| 13 May 2016 | INR | 3,458.7 | 3,470 | 3,365 | 3,407.1 | 3,407.1 | -54.4 (-1.57%) | 707 |
| 12 May 2016 | INR | 3,539.7 | 3,547 | 3,450 | 3,461.5 | 3,461.5 | -43.35 (-1.24%) | 1,026 |
| 11 May 2016 | INR | 3,531.6 | 3,541.05 | 3,500 | 3,504.85 | 3,504.85 | -24.4 (-0.69%) | 875 |
| 10 May 2016 | INR | 3,572.7 | 3,604 | 3,505.05 | 3,529.25 | 3,529.25 | -48.3 (-1.35%) | 802 |
| 9 May 2016 | INR | 3,592.4 | 3,600.5 | 3,565 | 3,577.55 | 3,577.55 | -5.7 (-0.16%) | 437 |
| 6 May 2016 | INR | 3,581 | 3,620.45 | 3,561 | 3,583.25 | 3,583.25 | -14.1 (-0.39%) | 450 |
| 5 May 2016 | INR | 3,610 | 3,612.95 | 3,559.1 | 3,597.35 | 3,597.35 | -25.9 (-0.71%) | 243 |
| 4 May 2016 | INR | 3,600 | 3,630 | 3,544.85 | 3,623.25 | 3,623.25 | -3.4 (-0.09%) | 379 |
| 3 May 2016 | INR | 3,680 | 3,681 | 3,610 | 3,626.65 | 3,626.65 | -42.85 (-1.17%) | 656 |
| 2 May 2016 | INR | 3,718.45 | 3,732.35 | 3,659 | 3,669.5 | 3,669.5 | -67.75 (-1.81%) | 1,173 |
| 29 Apr 2016 | INR | 3,729.6 | 3,771.95 | 3,690.1 | 3,737.25 | 3,737.25 | -16.75 (-0.45%) | 593 |
| 28 Apr 2016 | INR | 3,770 | 3,785 | 3,705 | 3,754 | 3,754 | -2.75 (-0.07%) | 728 |
| 27 Apr 2016 | INR | 3,745 | 3,805.85 | 3,714.2 | 3,756.75 | 3,756.75 | +19.75 (+0.53%) | 1,555 |
| 26 Apr 2016 | INR | 3,650 | 3,779.9 | 3,642.15 | 3,737 | 3,737 | +85.75 (+2.35%) | 1,448 |
| 25 Apr 2016 | INR | 3,642 | 3,664.95 | 3,609.9 | 3,651.25 | 3,651.25 | -3.1 (-0.08%) | 341 |
| 22 Apr 2016 | INR | 3,690.55 | 3,698.65 | 3,640.1 | 3,654.35 | 3,654.35 | -23.85 (-0.65%) | 902 |
| 21 Apr 2016 | INR | 3,730 | 3,730 | 3,665 | 3,678.2 | 3,678.2 | -0.05 (0.0%) | 1,038 |
| 20 Apr 2016 | INR | 3,700.05 | 3,718 | 3,658.15 | 3,678.25 | 3,678.25 | -28.95 (-0.78%) | 914 |
| 18 Apr 2016 | INR | 3,722.8 | 3,738 | 3,700 | 3,707.2 | 3,707.2 | -15.6 (-0.42%) | 1,247 |
| 13 Apr 2016 | INR | 3,696 | 3,739.95 | 3,663.8 | 3,722.8 | 3,722.8 | +47.25 (+1.29%) | 1,979 |
