| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 2,286.9 | 2,305.05 | 2,280 | 2,289.5 | 2,289.5 | -4.55 (-0.20%) | 1,092 |
| 26 May 2016 | INR | 2,299.95 | 2,318.3 | 2,290 | 2,294.05 | 2,294.05 | -0.2 (-0.01%) | 792 |
| 25 May 2016 | INR | 2,315 | 2,337 | 2,282.05 | 2,294.25 | 2,294.25 | -8.1 (-0.35%) | 807 |
| 24 May 2016 | INR | 2,350 | 2,350 | 2,279.7 | 2,302.35 | 2,302.35 | -14.45 (-0.62%) | 3,190 |
| 23 May 2016 | INR | 2,295 | 2,320.85 | 2,270.2 | 2,316.8 | 2,316.8 | +51.05 (+2.25%) | 6,075 |
| 20 May 2016 | INR | 2,384.3 | 2,390 | 2,241 | 2,265.75 | 2,265.75 | -97.2 (-4.11%) | 3,526 |
| 19 May 2016 | INR | 2,419.1 | 2,454 | 2,345.55 | 2,362.95 | 2,362.95 | -61.15 (-2.52%) | 4,114 |
| 18 May 2016 | INR | 2,439.6 | 2,480.5 | 2,411.15 | 2,424.1 | 2,424.1 | -15.5 (-0.64%) | 3,724 |
| 17 May 2016 | INR | 2,526 | 2,572.75 | 2,389.15 | 2,439.6 | 2,439.6 | -53.7 (-2.15%) | 27,406 |
| 16 May 2016 | INR | 2,406 | 2,515 | 2,397.5 | 2,493.3 | 2,493.3 | +97.15 (+4.05%) | 4,988 |
| 13 May 2016 | INR | 2,405.4 | 2,435 | 2,385.7 | 2,396.15 | 2,396.15 | -19.35 (-0.80%) | 1,660 |
| 12 May 2016 | INR | 2,406.6 | 2,428.5 | 2,396.65 | 2,415.5 | 2,415.5 | +21.6 (+0.90%) | 740 |
| 11 May 2016 | INR | 2,400 | 2,410 | 2,380.55 | 2,393.9 | 2,393.9 | -20.05 (-0.83%) | 555 |
| 10 May 2016 | INR | 2,420 | 2,450.05 | 2,407.55 | 2,413.95 | 2,413.95 | -11.7 (-0.48%) | 807 |
| 9 May 2016 | INR | 2,420 | 2,450.9 | 2,420 | 2,425.65 | 2,425.65 | +4.1 (+0.17%) | 649 |
| 6 May 2016 | INR | 2,420 | 2,462.6 | 2,408 | 2,421.55 | 2,421.55 | +21.75 (+0.91%) | 2,428 |
| 5 May 2016 | INR | 2,429 | 2,429 | 2,379.55 | 2,399.8 | 2,399.8 | +26.9 (+1.13%) | 1,220 |
| 4 May 2016 | INR | 2,385 | 2,415 | 2,366.5 | 2,372.9 | 2,372.9 | -9.5 (-0.40%) | 902 |
| 3 May 2016 | INR | 2,390.95 | 2,430.5 | 2,374.65 | 2,382.4 | 2,382.4 | -17.65 (-0.74%) | 539 |
| 2 May 2016 | INR | 2,449 | 2,449 | 2,378.05 | 2,400.05 | 2,400.05 | +17 (+0.71%) | 2,065 |
| 29 Apr 2016 | INR | 2,399 | 2,408.4 | 2,375.95 | 2,383.05 | 2,383.05 | -10.8 (-0.45%) | 1,444 |
| 28 Apr 2016 | INR | 2,458.75 | 2,458.75 | 2,385.05 | 2,393.85 | 2,393.85 | -44.75 (-1.84%) | 1,927 |
| 27 Apr 2016 | INR | 2,476 | 2,478 | 2,433 | 2,438.6 | 2,438.6 | -29.85 (-1.21%) | 1,361 |
| 26 Apr 2016 | INR | 2,447.3 | 2,493 | 2,430 | 2,468.45 | 2,468.45 | +15 (+0.61%) | 1,862 |
| 25 Apr 2016 | INR | 2,490.85 | 2,490.85 | 2,430 | 2,453.45 | 2,453.45 | -22.05 (-0.89%) | 794 |
| 22 Apr 2016 | INR | 2,464.3 | 2,500.6 | 2,464.3 | 2,475.5 | 2,475.5 | +7.2 (+0.29%) | 1,906 |
| 21 Apr 2016 | INR | 2,503.55 | 2,530 | 2,436.55 | 2,468.3 | 2,468.3 | -10.4 (-0.42%) | 3,869 |
| 20 Apr 2016 | INR | 2,450 | 2,505.6 | 2,414.8 | 2,478.7 | 2,478.7 | +40.15 (+1.65%) | 6,435 |
| 18 Apr 2016 | INR | 2,445 | 2,486.7 | 2,425 | 2,438.55 | 2,438.55 | +5.9 (+0.24%) | 3,176 |
| 13 Apr 2016 | INR | 2,443.35 | 2,466 | 2,420 | 2,432.65 | 2,432.65 | +5.95 (+0.25%) | 1,122 |
