| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 837.1 | 846 | 830.1 | 841.15 | 841.15 | +5.65 (+0.68%) | 23,441 |
| 26 May 2016 | INR | 837.75 | 839.9 | 822.7 | 835.5 | 835.5 | +0.6 (+0.07%) | 24,498 |
| 25 May 2016 | INR | 831.05 | 840 | 822 | 834.9 | 834.9 | -0.4 (-0.05%) | 39,729 |
| 24 May 2016 | INR | 817 | 843 | 787.6 | 835.3 | 835.3 | +23.9 (+2.95%) | 215,859 |
| 23 May 2016 | INR | 812.1 | 816.5 | 799.25 | 811.4 | 811.4 | +1.4 (+0.17%) | 23,389 |
| 20 May 2016 | INR | 826.1 | 826.1 | 808 | 810 | 810 | -10.6 (-1.29%) | 37,714 |
| 19 May 2016 | INR | 824.95 | 832.5 | 819.2 | 820.6 | 820.6 | -7.65 (-0.92%) | 46,031 |
| 18 May 2016 | INR | 829 | 830.15 | 825 | 828.25 | 828.25 | -0.45 (-0.05%) | 46,736 |
| 17 May 2016 | INR | 831 | 832 | 819.65 | 828.7 | 828.7 | +2.9 (+0.35%) | 30,949 |
| 16 May 2016 | INR | 840 | 840 | 814.7 | 825.8 | 825.8 | -10.45 (-1.25%) | 33,952 |
| 13 May 2016 | INR | 835 | 842.95 | 830.65 | 836.25 | 836.25 | -0.8 (-0.10%) | 17,358 |
| 12 May 2016 | INR | 835.9 | 843.6 | 834 | 837.05 | 837.05 | +0.7 (+0.08%) | 12,059 |
| 11 May 2016 | INR | 845 | 845 | 828.05 | 836.35 | 836.35 | -9.2 (-1.09%) | 9,398 |
| 10 May 2016 | INR | 847 | 852.25 | 843 | 845.55 | 845.55 | -2.45 (-0.29%) | 13,545 |
| 9 May 2016 | INR | 850.7 | 853 | 844 | 848 | 848 | -2.3 (-0.27%) | 10,407 |
| 6 May 2016 | INR | 848 | 854.35 | 844.35 | 850.3 | 850.3 | +4.65 (+0.55%) | 10,402 |
| 5 May 2016 | INR | 846.35 | 850.85 | 837.05 | 845.65 | 845.65 | +1.7 (+0.20%) | 15,821 |
| 4 May 2016 | INR | 852.25 | 853.25 | 840.05 | 843.95 | 843.95 | -8.3 (-0.97%) | 20,651 |
| 3 May 2016 | INR | 849 | 859.85 | 846.25 | 852.25 | 852.25 | +2.7 (+0.32%) | 20,934 |
| 2 May 2016 | INR | 841.65 | 853 | 837.2 | 849.55 | 849.55 | +8.1 (+0.96%) | 10,858 |
| 29 Apr 2016 | INR | 843 | 849.8 | 836 | 841.45 | 841.45 | -5.8 (-0.68%) | 24,016 |
| 28 Apr 2016 | INR | 860 | 866.85 | 844.2 | 847.25 | 847.25 | -7.95 (-0.93%) | 26,929 |
| 27 Apr 2016 | INR | 848 | 856.6 | 838 | 855.2 | 855.2 | +11.6 (+1.38%) | 21,035 |
| 26 Apr 2016 | INR | 835.05 | 848 | 835.05 | 843.6 | 843.6 | +0.95 (+0.11%) | 7,308 |
| 25 Apr 2016 | INR | 855.95 | 855.95 | 838 | 842.65 | 842.65 | -7.4 (-0.87%) | 8,145 |
| 22 Apr 2016 | INR | 850 | 853.65 | 845.3 | 850.05 | 850.05 | -0.4 (-0.05%) | 9,462 |
| 21 Apr 2016 | INR | 853.1 | 862.8 | 835.5 | 850.45 | 850.45 | -1.05 (-0.12%) | 27,692 |
| 20 Apr 2016 | INR | 850 | 854.5 | 837.45 | 851.5 | 851.5 | +6.35 (+0.75%) | 30,943 |
| 18 Apr 2016 | INR | 834.9 | 850 | 832.7 | 845.15 | 845.15 | +10.15 (+1.22%) | 23,205 |
| 13 Apr 2016 | INR | 828 | 847 | 823 | 835 | 835 | +13.8 (+1.68%) | 35,923 |
