| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 990 | 1,001.15 | 987.3 | 998.05 | 998.05 | +6.55 (+0.66%) | 85,383 |
| 26 May 2016 | INR | 985 | 998.95 | 973.8 | 991.5 | 991.5 | +9.05 (+0.92%) | 118,100 |
| 25 May 2016 | INR | 962 | 985 | 962 | 982.45 | 982.45 | +26.2 (+2.74%) | 103,435 |
| 24 May 2016 | INR | 946.7 | 962 | 942 | 956.25 | 956.25 | +9.1 (+0.96%) | 45,391 |
| 23 May 2016 | INR | 955 | 961 | 943.55 | 947.15 | 947.15 | -9 (-0.94%) | 54,349 |
| 20 May 2016 | INR | 957.05 | 963 | 950.6 | 956.15 | 956.15 | -0.8 (-0.08%) | 70,744 |
| 19 May 2016 | INR | 965 | 966 | 952.35 | 956.95 | 956.95 | -7.05 (-0.73%) | 73,600 |
| 18 May 2016 | INR | 966.15 | 972 | 952.8 | 964 | 964 | -5.9 (-0.61%) | 61,118 |
| 17 May 2016 | INR | 951 | 974 | 951 | 969.9 | 969.9 | +18.3 (+1.92%) | 105,424 |
| 16 May 2016 | INR | 945.05 | 957 | 944.55 | 951.6 | 951.6 | +9.1 (+0.97%) | 68,832 |
| 13 May 2016 | INR | 927 | 948 | 927 | 942.5 | 942.5 | +15.75 (+1.70%) | 242,657 |
| 12 May 2016 | INR | 920 | 931.5 | 915 | 926.75 | 926.75 | +19.35 (+2.13%) | 511,986 |
| 11 May 2016 | INR | 895.9 | 919.6 | 886.55 | 907.4 | 907.4 | +8.75 (+0.97%) | 205,909 |
| 10 May 2016 | INR | 901.1 | 908.5 | 893.75 | 898.65 | 898.65 | -7.5 (-0.83%) | 49,519 |
| 9 May 2016 | INR | 889.4 | 913.4 | 889.4 | 906.15 | 906.15 | +17.75 (+2.00%) | 118,336 |
| 6 May 2016 | INR | 864.9 | 890 | 861.95 | 888.4 | 888.4 | +20.05 (+2.31%) | 77,454 |
| 5 May 2016 | INR | 872 | 874.45 | 863 | 868.35 | 868.35 | -4.8 (-0.55%) | 41,908 |
| 4 May 2016 | INR | 875 | 879.6 | 865.55 | 873.15 | 873.15 | +1.6 (+0.18%) | 45,383 |
| 3 May 2016 | INR | 874.9 | 886 | 867.6 | 871.55 | 871.55 | +8.8 (+1.02%) | 78,218 |
| 2 May 2016 | INR | 866 | 867.55 | 861 | 862.75 | 862.75 | -5.35 (-0.62%) | 42,649 |
| 29 Apr 2016 | INR | 878.6 | 878.6 | 862.65 | 868.1 | 868.1 | -5.95 (-0.68%) | 53,030 |
| 28 Apr 2016 | INR | 889.5 | 894 | 870 | 874.05 | 874.05 | -15.55 (-1.75%) | 43,491 |
| 27 Apr 2016 | INR | 876.9 | 890.75 | 872.55 | 889.6 | 889.6 | +12.7 (+1.45%) | 55,591 |
| 26 Apr 2016 | INR | 863 | 879.75 | 858.1 | 876.9 | 876.9 | +14.15 (+1.64%) | 45,418 |
| 25 Apr 2016 | INR | 881 | 881 | 857.5 | 862.75 | 862.75 | -8.85 (-1.02%) | 36,515 |
| 22 Apr 2016 | INR | 887.95 | 892.95 | 869.6 | 871.6 | 871.6 | -16.35 (-1.84%) | 40,611 |
| 21 Apr 2016 | INR | 885.55 | 894.6 | 882.1 | 887.95 | 887.95 | +2.4 (+0.27%) | 45,886 |
| 20 Apr 2016 | INR | 884.3 | 887.25 | 875.3 | 885.55 | 885.55 | +1.5 (+0.17%) | 41,313 |
| 18 Apr 2016 | INR | 878 | 886.1 | 874.35 | 884.05 | 884.05 | +10.95 (+1.25%) | 53,383 |
| 13 Apr 2016 | INR | 869 | 875.6 | 867.25 | 873.1 | 873.1 | +7.7 (+0.89%) | 41,586 |
