| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 580.1 | 585 | 577.05 | 583.6 | 389.0667 | +1.8 (+0.31%) | 1,812 |
| 26 May 2016 | INR | 579.5 | 589.8 | 578.15 | 581.8 | 387.8667 | +8.8 (+1.54%) | 2,293 |
| 25 May 2016 | INR | 565 | 577 | 565 | 573 | 382 | +8.6 (+1.52%) | 3,478 |
| 24 May 2016 | INR | 573.5 | 574.05 | 563 | 564.4 | 376.2667 | -8.7 (-1.52%) | 1,401 |
| 23 May 2016 | INR | 579.1 | 580 | 562.7 | 573.1 | 382.0667 | -1.4 (-0.24%) | 2,754 |
| 20 May 2016 | INR | 580 | 581.95 | 572.1 | 574.5 | 383 | -4.8 (-0.83%) | 1,464 |
| 19 May 2016 | INR | 580.1 | 587.3 | 577.35 | 579.3 | 386.2 | -5.55 (-0.95%) | 2,475 |
| 18 May 2016 | INR | 582.5 | 589 | 575.55 | 584.85 | 389.9 | +2.85 (+0.49%) | 2,464 |
| 17 May 2016 | INR | 585 | 585 | 580.05 | 582 | 388 | +0.4 (+0.07%) | 1,051 |
| 16 May 2016 | INR | 592 | 592 | 581 | 581.6 | 387.7333 | +1.9 (+0.33%) | 4,738 |
| 13 May 2016 | INR | 585 | 593.35 | 579 | 579.7 | 386.4667 | -3.25 (-0.56%) | 3,634 |
| 12 May 2016 | INR | 575 | 586.45 | 571 | 582.95 | 388.6333 | +12.2 (+2.14%) | 1,573 |
| 11 May 2016 | INR | 574.8 | 579.9 | 569 | 570.75 | 380.5 | -1.25 (-0.22%) | 1,156 |
| 10 May 2016 | INR | 576.2 | 577.9 | 568.55 | 572 | 381.3333 | +0.35 (+0.06%) | 4,058 |
| 9 May 2016 | INR | 575 | 581 | 570.8 | 571.65 | 381.1 | +1.65 (+0.29%) | 4,138 |
| 6 May 2016 | INR | 567 | 574.1 | 567 | 570 | 380 | +4.95 (+0.88%) | 676 |
| 5 May 2016 | INR | 566.2 | 571.3 | 565 | 565.05 | 376.7 | -0.8 (-0.14%) | 759 |
| 4 May 2016 | INR | 571 | 575 | 563 | 565.85 | 377.2333 | -9.7 (-1.69%) | 2,125 |
| 3 May 2016 | INR | 574.75 | 583.4 | 573.55 | 575.55 | 383.7 | +1.75 (+0.30%) | 2,294 |
| 2 May 2016 | INR | 576 | 576 | 570.25 | 573.8 | 382.5333 | -0.2 (-0.03%) | 562 |
| 29 Apr 2016 | INR | 576.05 | 579.8 | 573.35 | 574 | 382.6667 | -1.25 (-0.22%) | 1,210 |
| 28 Apr 2016 | INR | 583.5 | 595 | 573.1 | 575.25 | 383.5 | -5.7 (-0.98%) | 2,638 |
| 27 Apr 2016 | INR | 575 | 585 | 574.65 | 580.95 | 387.3 | +6.5 (+1.13%) | 2,303 |
| 26 Apr 2016 | INR | 572 | 578 | 570 | 574.45 | 382.9667 | +5.1 (+0.90%) | 679 |
| 25 Apr 2016 | INR | 578.5 | 579 | 568.5 | 569.35 | 379.5667 | -5.95 (-1.03%) | 3,654 |
| 22 Apr 2016 | INR | 579.75 | 579.75 | 568.3 | 575.3 | 383.5333 | +2.5 (+0.44%) | 898 |
| 21 Apr 2016 | INR | 580 | 580.2 | 571.55 | 572.8 | 381.8667 | -3.2 (-0.56%) | 374 |
| 20 Apr 2016 | INR | 588.95 | 588.95 | 575.15 | 576 | 384 | -5.4 (-0.93%) | 1,289 |
| 18 Apr 2016 | INR | 591.95 | 591.95 | 580 | 581.4 | 387.6 | -1.3 (-0.22%) | 467 |
| 13 Apr 2016 | INR | 590 | 594 | 581.3 | 582.7 | 388.4667 | -6 (-1.02%) | 4,676 |
