| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 8,840 | 8,880 | 8,800 | 8,805.15 | 8,805.15 | +5.15 (+0.06%) | 56 |
| 26 May 2016 | INR | 8,930 | 8,965 | 8,800 | 8,800 | 8,800 | +18.6 (+0.21%) | 29 |
| 25 May 2016 | INR | 8,870 | 8,870 | 8,620.9 | 8,781.4 | 8,781.4 | +125.55 (+1.45%) | 110 |
| 24 May 2016 | INR | 8,919.75 | 8,919.75 | 8,610 | 8,655.85 | 8,655.85 | -153.2 (-1.74%) | 64 |
| 23 May 2016 | INR | 9,050.5 | 9,060 | 8,782.8 | 8,809.05 | 8,809.05 | -214.45 (-2.38%) | 357 |
| 20 May 2016 | INR | 9,050 | 9,159 | 8,990 | 9,023.5 | 9,023.5 | -152.05 (-1.66%) | 124 |
| 19 May 2016 | INR | 9,350 | 9,353 | 9,113 | 9,175.55 | 9,175.55 | -62.1 (-0.67%) | 241 |
| 18 May 2016 | INR | 9,454 | 9,456.7 | 9,150 | 9,237.65 | 9,237.65 | -252.55 (-2.66%) | 294 |
| 17 May 2016 | INR | 9,301 | 10,167.05 | 9,150 | 9,490.2 | 9,490.2 | +289.85 (+3.15%) | 9,483 |
| 16 May 2016 | INR | 9,144 | 9,240.65 | 9,144 | 9,200.35 | 9,200.35 | -86.5 (-0.93%) | 97 |
| 13 May 2016 | INR | 9,120.05 | 9,286.85 | 9,120.05 | 9,286.85 | 9,286.85 | +146.5 (+1.60%) | 8 |
| 12 May 2016 | INR | 9,102 | 9,200 | 9,102 | 9,140.35 | 9,140.35 | -59.55 (-0.65%) | 5 |
| 11 May 2016 | INR | 9,150 | 9,199.9 | 9,150 | 9,199.9 | 9,199.9 | +16.15 (+0.18%) | 43 |
| 10 May 2016 | INR | 9,172 | 9,251 | 9,135 | 9,183.75 | 9,183.75 | -66.25 (-0.72%) | 17 |
| 9 May 2016 | INR | 9,349.95 | 9,349.95 | 9,200 | 9,250 | 9,250 | -49 (-0.53%) | 6 |
| 6 May 2016 | INR | 9,255 | 9,299 | 9,150 | 9,299 | 9,299 | +109 (+1.19%) | 74 |
| 5 May 2016 | INR | 9,101 | 9,190 | 9,101 | 9,190 | 9,190 | +60 (+0.66%) | 50 |
| 4 May 2016 | INR | 9,061 | 9,151 | 9,028.4 | 9,130 | 9,130 | -70 (-0.76%) | 9 |
| 3 May 2016 | INR | 9,200 | 9,200 | 9,150 | 9,200 | 9,200 | +94.9 (+1.04%) | 27 |
| 2 May 2016 | INR | 9,031.05 | 9,184.95 | 9,031.05 | 9,105.1 | 9,105.1 | -129.65 (-1.40%) | 31 |
| 29 Apr 2016 | INR | 9,300 | 9,400 | 9,136 | 9,234.75 | 9,234.75 | -32.25 (-0.35%) | 26 |
| 28 Apr 2016 | INR | 9,500 | 9,500 | 9,251 | 9,267 | 9,267 | -233.05 (-2.45%) | 70 |
| 27 Apr 2016 | INR | 9,542 | 9,542 | 9,500.05 | 9,500.05 | 9,500.05 | +1.05 (+0.01%) | 2 |
| 26 Apr 2016 | INR | 9,481 | 9,499 | 9,362.35 | 9,499 | 9,499 | -150.95 (-1.56%) | 10 |
| 25 Apr 2016 | INR | 9,480 | 9,750 | 9,480 | 9,649.95 | 9,649.95 | +119.9 (+1.26%) | 197 |
| 22 Apr 2016 | INR | 9,375 | 9,644 | 9,322 | 9,530.05 | 9,530.05 | +284.55 (+3.08%) | 140 |
| 21 Apr 2016 | INR | 9,250 | 9,370 | 9,035 | 9,245.5 | 9,245.5 | +158.7 (+1.75%) | 50 |
| 20 Apr 2016 | INR | 9,167.45 | 9,197.55 | 9,000 | 9,086.8 | 9,086.8 | -156.25 (-1.69%) | 180 |
| 18 Apr 2016 | INR | 9,284 | 9,340 | 9,181.25 | 9,243.05 | 9,243.05 | +105.4 (+1.15%) | 136 |
| 13 Apr 2016 | INR | 8,970 | 9,330 | 8,850 | 9,137.65 | 9,137.65 | +217.65 (+2.44%) | 160 |
