| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 935 | 935.75 | 901.25 | 913.55 | 913.55 | -16.8 (-1.81%) | 4,540 |
| 26 May 2016 | INR | 900 | 934.5 | 900 | 930.35 | 930.35 | +28.8 (+3.19%) | 10,220 |
| 25 May 2016 | INR | 900 | 916.8 | 890.2 | 901.55 | 901.55 | +1.15 (+0.13%) | 8,371 |
| 24 May 2016 | INR | 908.85 | 909.75 | 895.15 | 900.4 | 900.4 | -4.4 (-0.49%) | 3,225 |
| 23 May 2016 | INR | 882.4 | 908.95 | 882.35 | 904.8 | 904.8 | +21 (+2.38%) | 11,221 |
| 20 May 2016 | INR | 882.45 | 893 | 876 | 883.8 | 883.8 | -3.75 (-0.42%) | 45,314 |
| 19 May 2016 | INR | 889 | 890.9 | 872.5 | 887.55 | 887.55 | +0.4 (+0.05%) | 8,662 |
| 18 May 2016 | INR | 875.8 | 891.7 | 875 | 887.15 | 887.15 | +7.5 (+0.85%) | 6,776 |
| 17 May 2016 | INR | 866.1 | 882.85 | 865.9 | 879.65 | 879.65 | +14.75 (+1.71%) | 10,772 |
| 16 May 2016 | INR | 865 | 875.8 | 861.6 | 864.9 | 864.9 | +3 (+0.35%) | 87,841 |
| 13 May 2016 | INR | 853 | 864 | 847 | 861.9 | 861.9 | +20.4 (+2.42%) | 10,240 |
| 12 May 2016 | INR | 837.4 | 857.9 | 836.85 | 841.5 | 841.5 | +3.65 (+0.44%) | 8,988 |
| 11 May 2016 | INR | 842 | 844.9 | 825.1 | 837.85 | 837.85 | -2.65 (-0.32%) | 4,915 |
| 10 May 2016 | INR | 827.3 | 846 | 823.1 | 840.5 | 840.5 | +22.35 (+2.73%) | 7,453 |
| 9 May 2016 | INR | 818 | 825 | 815 | 818.15 | 818.15 | +3.15 (+0.39%) | 3,510 |
| 6 May 2016 | INR | 820.25 | 823.5 | 810.55 | 815 | 815 | -4.05 (-0.49%) | 789 |
| 5 May 2016 | INR | 820 | 823.8 | 815.5 | 819.05 | 819.05 | +2.1 (+0.26%) | 4,001 |
| 4 May 2016 | INR | 805 | 821 | 805 | 816.95 | 816.95 | +11.45 (+1.42%) | 4,668 |
| 3 May 2016 | INR | 808 | 811.5 | 803.35 | 805.5 | 805.5 | -3.6 (-0.44%) | 1,984 |
| 2 May 2016 | INR | 801 | 812 | 793.6 | 809.1 | 809.1 | +7.4 (+0.92%) | 4,112 |
| 29 Apr 2016 | INR | 785 | 804.85 | 780 | 801.7 | 801.7 | +20.75 (+2.66%) | 4,964 |
| 28 Apr 2016 | INR | 789 | 789 | 779 | 780.95 | 780.95 | -5 (-0.64%) | 2,105 |
| 27 Apr 2016 | INR | 780 | 790 | 780 | 785.95 | 785.95 | +3.75 (+0.48%) | 4,131 |
| 26 Apr 2016 | INR | 785 | 788.45 | 777.1 | 782.2 | 782.2 | -8.35 (-1.06%) | 7,331 |
| 25 Apr 2016 | INR | 809.95 | 809.95 | 785.5 | 790.55 | 790.55 | -10.65 (-1.33%) | 6,892 |
| 22 Apr 2016 | INR | 790 | 812.4 | 785 | 801.2 | 801.2 | +2.5 (+0.31%) | 11,836 |
| 21 Apr 2016 | INR | 810 | 834 | 785.55 | 798.7 | 798.7 | -2.15 (-0.27%) | 55,472 |
| 20 Apr 2016 | INR | 785 | 818 | 785 | 800.85 | 800.85 | +29.6 (+3.84%) | 21,396 |
| 18 Apr 2016 | INR | 771 | 781 | 768.05 | 771.25 | 771.25 | -3.7 (-0.48%) | 4,276 |
| 13 Apr 2016 | INR | 785 | 793 | 768.3 | 774.95 | 774.95 | -4.55 (-0.58%) | 5,859 |
