| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 520 | 525.4 | 520 | 520.9 | 520.9 | +0.8 (+0.15%) | 2,332 |
| 26 May 2016 | INR | 520.95 | 522.9 | 519.95 | 520.1 | 520.1 | +4.5 (+0.87%) | 2,054 |
| 25 May 2016 | INR | 515.55 | 528.9 | 511 | 515.6 | 515.6 | +8.45 (+1.67%) | 4,977 |
| 24 May 2016 | INR | 534 | 535 | 505.05 | 507.15 | 507.15 | -21.15 (-4.00%) | 5,683 |
| 23 May 2016 | INR | 534 | 534 | 519.95 | 528.3 | 528.3 | +3.05 (+0.58%) | 4,929 |
| 20 May 2016 | INR | 523.45 | 532.05 | 523.45 | 525.25 | 525.25 | -1.5 (-0.28%) | 3,890 |
| 19 May 2016 | INR | 547 | 547.35 | 522.45 | 526.75 | 526.75 | -18.5 (-3.39%) | 8,641 |
| 18 May 2016 | INR | 540 | 562 | 539.9 | 545.25 | 545.25 | +5.05 (+0.93%) | 32,444 |
| 17 May 2016 | INR | 490 | 563.85 | 487 | 540.2 | 540.2 | +50.7 (+10.36%) | 36,538 |
| 16 May 2016 | INR | 491 | 495 | 488 | 489.5 | 489.5 | -1.3 (-0.26%) | 940 |
| 13 May 2016 | INR | 494.5 | 496 | 489 | 490.8 | 490.8 | -1.2 (-0.24%) | 2,207 |
| 12 May 2016 | INR | 493.1 | 495 | 490.25 | 492 | 492 | +0.9 (+0.18%) | 1,289 |
| 11 May 2016 | INR | 492.1 | 495 | 490.1 | 491.1 | 491.1 | -2.9 (-0.59%) | 3,496 |
| 10 May 2016 | INR | 495 | 498.95 | 492 | 494 | 494 | -0.75 (-0.15%) | 1,438 |
| 9 May 2016 | INR | 501.95 | 501.95 | 494 | 494.75 | 494.75 | -0.7 (-0.14%) | 1,923 |
| 6 May 2016 | INR | 499.95 | 499.95 | 490.3 | 495.45 | 495.45 | -0.55 (-0.11%) | 1,809 |
| 5 May 2016 | INR | 500 | 500 | 495 | 496 | 496 | -2.15 (-0.43%) | 462 |
| 4 May 2016 | INR | 502.45 | 502.45 | 495.25 | 498.15 | 498.15 | -0.85 (-0.17%) | 850 |
| 3 May 2016 | INR | 495 | 503 | 493.05 | 499 | 499 | -1.3 (-0.26%) | 1,347 |
| 2 May 2016 | INR | 495.25 | 502.25 | 495 | 500.3 | 500.3 | +0.25 (+0.05%) | 3,120 |
| 29 Apr 2016 | INR | 497.6 | 503 | 496.05 | 500.05 | 500.05 | +2 (+0.40%) | 890 |
| 28 Apr 2016 | INR | 503.9 | 503.9 | 495.2 | 498.05 | 498.05 | -3.55 (-0.71%) | 1,841 |
| 27 Apr 2016 | INR | 504.6 | 504.7 | 501.6 | 501.6 | 501.6 | +0.65 (+0.13%) | 301 |
| 26 Apr 2016 | INR | 501.4 | 504.5 | 498.2 | 500.95 | 500.95 | +2.95 (+0.59%) | 1,359 |
| 25 Apr 2016 | INR | 503.95 | 503.95 | 495.1 | 498 | 498 | 0.0 (0.0%) | 2,755 |
| 22 Apr 2016 | INR | 497.1 | 504.6 | 496.25 | 498 | 498 | -1.5 (-0.30%) | 19,864 |
| 21 Apr 2016 | INR | 504.8 | 504.8 | 498 | 499.5 | 499.5 | -2.55 (-0.51%) | 2,533 |
| 20 Apr 2016 | INR | 503.7 | 504.7 | 497 | 502.05 | 502.05 | +4.5 (+0.90%) | 2,997 |
| 18 Apr 2016 | INR | 503.85 | 503.9 | 493 | 497.55 | 497.55 | -3.45 (-0.69%) | 1,334 |
| 13 Apr 2016 | INR | 496.5 | 504.35 | 493.25 | 501 | 501 | +2.6 (+0.52%) | 3,346 |
