| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 4,750 | 4,760 | 4,663.4 | 4,676.45 | 4,676.45 | -15.7 (-0.33%) | 754 |
| 26 May 2016 | INR | 4,682.55 | 4,750 | 4,665.1 | 4,692.15 | 4,692.15 | +8.75 (+0.19%) | 264 |
| 25 May 2016 | INR | 4,723.25 | 4,725 | 4,675 | 4,683.4 | 4,683.4 | -25.75 (-0.55%) | 141 |
| 24 May 2016 | INR | 4,651.25 | 4,733.6 | 4,628 | 4,709.15 | 4,709.15 | +60.4 (+1.30%) | 281 |
| 23 May 2016 | INR | 4,680 | 4,711.4 | 4,630.1 | 4,648.75 | 4,648.75 | -38.9 (-0.83%) | 386 |
| 20 May 2016 | INR | 4,763 | 4,770 | 4,650.05 | 4,687.65 | 4,687.65 | -48.35 (-1.02%) | 165 |
| 19 May 2016 | INR | 4,788 | 4,830 | 4,725 | 4,736 | 4,736 | -6.1 (-0.13%) | 557 |
| 18 May 2016 | INR | 4,734.05 | 4,772.55 | 4,728.2 | 4,742.1 | 4,742.1 | +35.5 (+0.75%) | 278 |
| 17 May 2016 | INR | 4,723 | 4,780 | 4,701 | 4,706.6 | 4,706.6 | -4.35 (-0.09%) | 547 |
| 16 May 2016 | INR | 4,700 | 4,803.35 | 4,670 | 4,710.95 | 4,710.95 | +51.1 (+1.10%) | 1,328 |
| 13 May 2016 | INR | 4,555.9 | 4,690 | 4,542 | 4,659.85 | 4,659.85 | +108.1 (+2.37%) | 1,611 |
| 12 May 2016 | INR | 4,547.95 | 4,569.9 | 4,536.05 | 4,551.75 | 4,551.75 | +51.5 (+1.14%) | 669 |
| 11 May 2016 | INR | 4,521.85 | 4,550 | 4,487 | 4,500.25 | 4,500.25 | -21.5 (-0.48%) | 55,039 |
| 10 May 2016 | INR | 4,510 | 4,535 | 4,480 | 4,521.75 | 4,521.75 | +18.95 (+0.42%) | 2,160 |
| 9 May 2016 | INR | 4,475.95 | 4,525.15 | 4,475.95 | 4,502.8 | 4,502.8 | +63.25 (+1.42%) | 992 |
| 6 May 2016 | INR | 4,460 | 4,485 | 4,404.05 | 4,439.55 | 4,439.55 | +9.7 (+0.22%) | 2,997 |
| 5 May 2016 | INR | 4,275 | 4,578.35 | 4,259.2 | 4,429.85 | 4,429.85 | +154.15 (+3.61%) | 23,232 |
| 4 May 2016 | INR | 4,205.1 | 4,300 | 4,205.1 | 4,275.7 | 4,275.7 | +60.1 (+1.43%) | 217 |
| 3 May 2016 | INR | 4,245 | 4,273 | 4,200 | 4,215.6 | 4,215.6 | -19.1 (-0.45%) | 97 |
| 2 May 2016 | INR | 4,201 | 4,250 | 4,125 | 4,234.7 | 4,234.7 | +68.4 (+1.64%) | 291 |
| 29 Apr 2016 | INR | 4,250 | 4,250 | 4,118 | 4,166.3 | 4,166.3 | -96.4 (-2.26%) | 6,556 |
| 28 Apr 2016 | INR | 4,295.5 | 4,295.5 | 4,228 | 4,262.7 | 4,262.7 | -4.45 (-0.10%) | 208 |
| 27 Apr 2016 | INR | 4,270 | 4,309 | 4,245.05 | 4,267.15 | 4,267.15 | +4.95 (+0.12%) | 433 |
| 26 Apr 2016 | INR | 4,350.05 | 4,350.05 | 4,118 | 4,262.2 | 4,262.2 | -108.65 (-2.49%) | 113,054 |
| 25 Apr 2016 | INR | 4,430.35 | 4,430.35 | 4,359 | 4,370.85 | 4,370.85 | -30.05 (-0.68%) | 154 |
| 22 Apr 2016 | INR | 4,390.55 | 4,444.9 | 4,366 | 4,400.9 | 4,400.9 | +19.4 (+0.44%) | 317 |
| 21 Apr 2016 | INR | 4,374.75 | 4,432 | 4,360.1 | 4,381.5 | 4,381.5 | -23.5 (-0.53%) | 256 |
| 20 Apr 2016 | INR | 4,464.35 | 4,464.35 | 4,379.1 | 4,405 | 4,405 | -1.85 (-0.04%) | 528 |
| 18 Apr 2016 | INR | 4,434.55 | 4,460 | 4,398 | 4,406.85 | 4,406.85 | -18.25 (-0.41%) | 420 |
| 13 Apr 2016 | INR | 4,433.5 | 4,461 | 4,409 | 4,425.1 | 4,425.1 | -5.3 (-0.12%) | 140 |
