| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 540 | 550 | 537.2 | 547.7 | 547.7 | +9.8 (+1.82%) | 2,197 |
| 26 May 2016 | INR | 539 | 539.9 | 529 | 537.9 | 537.9 | -2.1 (-0.39%) | 1,251 |
| 25 May 2016 | INR | 544.9 | 545 | 532.45 | 540 | 540 | +4.75 (+0.89%) | 4,264 |
| 24 May 2016 | INR | 545.05 | 545.05 | 520.5 | 535.25 | 535.25 | -10.1 (-1.85%) | 4,405 |
| 23 May 2016 | INR | 555 | 563 | 542.25 | 545.35 | 545.35 | +5.45 (+1.01%) | 8,037 |
| 20 May 2016 | INR | 549.9 | 552.4 | 535 | 539.9 | 539.9 | -2.05 (-0.38%) | 4,449 |
| 19 May 2016 | INR | 555 | 555.15 | 540.1 | 541.95 | 541.95 | -14.6 (-2.62%) | 1,852 |
| 18 May 2016 | INR | 564 | 572.75 | 553.45 | 556.55 | 556.55 | -3.35 (-0.60%) | 6,064 |
| 17 May 2016 | INR | 562 | 579 | 558 | 559.9 | 559.9 | +0.85 (+0.15%) | 10,794 |
| 16 May 2016 | INR | 558 | 562 | 546.35 | 559.05 | 559.05 | 0.0 (0.0%) | 2,224 |
| 13 May 2016 | INR | 555 | 568 | 551 | 559.05 | 559.05 | +8.5 (+1.54%) | 12,910 |
| 12 May 2016 | INR | 522.35 | 563 | 521.6 | 550.55 | 550.55 | +30.1 (+5.78%) | 25,167 |
| 11 May 2016 | INR | 525 | 537.45 | 516 | 520.45 | 520.45 | -6.5 (-1.23%) | 2,616 |
| 10 May 2016 | INR | 515.8 | 536 | 515.8 | 526.95 | 526.95 | +9.6 (+1.86%) | 1,941 |
| 9 May 2016 | INR | 516.3 | 525 | 514.55 | 517.35 | 517.35 | -0.65 (-0.13%) | 736 |
| 6 May 2016 | INR | 520 | 522.5 | 516 | 518 | 518 | -2 (-0.38%) | 636 |
| 5 May 2016 | INR | 523.85 | 523.9 | 515 | 520 | 520 | -0.15 (-0.03%) | 1,192 |
| 4 May 2016 | INR | 521 | 522 | 513.9 | 520.15 | 520.15 | -0.9 (-0.17%) | 2,091 |
| 3 May 2016 | INR | 517 | 521.8 | 516.55 | 521.05 | 521.05 | +4.3 (+0.83%) | 2,607 |
| 2 May 2016 | INR | 519.5 | 520 | 510 | 516.75 | 516.75 | -0.25 (-0.05%) | 1,635 |
| 29 Apr 2016 | INR | 515.25 | 526.85 | 511 | 517 | 517 | -2.3 (-0.44%) | 3,195 |
| 28 Apr 2016 | INR | 530 | 531.75 | 514 | 519.3 | 519.3 | -11.65 (-2.19%) | 2,838 |
| 27 Apr 2016 | INR | 528.8 | 534.55 | 526.3 | 530.95 | 530.95 | +0.45 (+0.08%) | 3,085 |
| 26 Apr 2016 | INR | 519.6 | 532.35 | 519.6 | 530.5 | 530.5 | +16.6 (+3.23%) | 4,522 |
| 25 Apr 2016 | INR | 520 | 535 | 505 | 513.9 | 513.9 | +0.65 (+0.13%) | 8,034 |
| 22 Apr 2016 | INR | 515 | 519.7 | 504 | 513.25 | 513.25 | -3.45 (-0.67%) | 3,334 |
| 21 Apr 2016 | INR | 529.5 | 532.45 | 515.2 | 516.7 | 516.7 | -9.1 (-1.73%) | 5,739 |
| 20 Apr 2016 | INR | 517.45 | 533 | 511.3 | 525.8 | 525.8 | +10.85 (+2.11%) | 8,243 |
| 18 Apr 2016 | INR | 500 | 517.45 | 498 | 514.95 | 514.95 | +16.95 (+3.40%) | 214,340 |
| 13 Apr 2016 | INR | 499.9 | 504 | 494.1 | 498 | 498 | +4.75 (+0.96%) | 9,575 |
