| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 460.4 | 472 | 451 | 464.15 | 232.075 | +5.85 (+1.28%) | 9,273 |
| 27 May 2016 | INR | 457 | 460.45 | 452 | 458.3 | 229.15 | +3.3 (+0.73%) | 3,734 |
| 26 May 2016 | INR | 459.9 | 465 | 450 | 455 | 227.5 | +3.75 (+0.83%) | 4,832 |
| 25 May 2016 | INR | 456 | 462.3 | 446.5 | 451.25 | 225.625 | -0.6 (-0.13%) | 10,015 |
| 24 May 2016 | INR | 473.5 | 477.9 | 448 | 451.85 | 225.925 | -18.75 (-3.98%) | 7,702 |
| 23 May 2016 | INR | 482.85 | 482.85 | 465 | 470.6 | 235.3 | +6.65 (+1.43%) | 16,316 |
| 20 May 2016 | INR | 460.35 | 465 | 460.35 | 463.95 | 231.975 | +1.5 (+0.32%) | 4,498 |
| 19 May 2016 | INR | 470 | 472 | 459 | 462.45 | 231.225 | -4.75 (-1.02%) | 7,446 |
| 18 May 2016 | INR | 469.1 | 472 | 462 | 467.2 | 233.6 | -4.05 (-0.86%) | 5,777 |
| 17 May 2016 | INR | 473 | 478.8 | 463.3 | 471.25 | 235.625 | +2.95 (+0.63%) | 10,370 |
| 16 May 2016 | INR | 465 | 473 | 453.5 | 468.3 | 234.15 | +3 (+0.64%) | 10,150 |
| 13 May 2016 | INR | 465 | 475 | 454 | 465.3 | 232.65 | +6.4 (+1.39%) | 18,492 |
| 12 May 2016 | INR | 448.95 | 462 | 448.95 | 458.9 | 229.45 | +10.85 (+2.42%) | 4,107 |
| 11 May 2016 | INR | 449.9 | 457.15 | 445.8 | 448.05 | 224.025 | -2.45 (-0.54%) | 16,160 |
| 10 May 2016 | INR | 457 | 458.85 | 448 | 450.5 | 225.25 | -4.75 (-1.04%) | 2,543 |
| 9 May 2016 | INR | 458.55 | 461 | 451 | 455.25 | 227.625 | -1.95 (-0.43%) | 3,809 |
| 6 May 2016 | INR | 461.45 | 463.95 | 455.4 | 457.2 | 228.6 | -7.7 (-1.66%) | 5,411 |
| 5 May 2016 | INR | 448.15 | 478.2 | 445.1 | 464.9 | 232.45 | +19.65 (+4.41%) | 37,893 |
| 4 May 2016 | INR | 441 | 455 | 441 | 445.25 | 222.625 | -0.65 (-0.15%) | 7,422 |
| 3 May 2016 | INR | 439.1 | 455.05 | 439.1 | 445.9 | 222.95 | +7.9 (+1.80%) | 5,307 |
| 2 May 2016 | INR | 438.95 | 448.85 | 436 | 438 | 219 | -2.65 (-0.60%) | 3,900 |
| 29 Apr 2016 | INR | 440 | 448.65 | 438 | 440.65 | 220.325 | -1.85 (-0.42%) | 2,834 |
| 28 Apr 2016 | INR | 455 | 455 | 439.95 | 442.5 | 221.25 | -9.5 (-2.10%) | 2,595 |
| 27 Apr 2016 | INR | 455 | 455.5 | 448 | 452 | 226 | -0.4 (-0.09%) | 1,516 |
| 26 Apr 2016 | INR | 448.5 | 459.95 | 446.95 | 452.4 | 226.2 | +3.6 (+0.80%) | 4,683 |
| 25 Apr 2016 | INR | 455.25 | 456.5 | 444 | 448.8 | 224.4 | -9.4 (-2.05%) | 6,589 |
| 22 Apr 2016 | INR | 459 | 462.6 | 453 | 458.2 | 229.1 | +0.15 (+0.03%) | 4,677 |
| 21 Apr 2016 | INR | 459.9 | 467 | 456.55 | 458.05 | 229.025 | -3.1 (-0.67%) | 3,947 |
| 20 Apr 2016 | INR | 462.8 | 469.8 | 456 | 461.15 | 230.575 | +1.55 (+0.34%) | 6,979 |
| 18 Apr 2016 | INR | 467.5 | 476.8 | 455 | 459.6 | 229.8 | -7.9 (-1.69%) | 10,743 |
