| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 464 | 472.95 | 460 | 468.7 | 117.175 | +8.15 (+1.77%) | 1,677 |
| 26 May 2016 | INR | 466.25 | 466.25 | 452.7 | 460.55 | 115.1375 | -3.6 (-0.78%) | 5,346 |
| 25 May 2016 | INR | 464.5 | 467.8 | 463 | 464.15 | 116.0375 | -0.6 (-0.13%) | 976 |
| 24 May 2016 | INR | 473 | 476.6 | 461 | 464.75 | 116.1875 | -11.85 (-2.49%) | 1,448 |
| 23 May 2016 | INR | 477 | 481.5 | 460 | 476.6 | 119.15 | -5.15 (-1.07%) | 3,685 |
| 20 May 2016 | INR | 475 | 484.65 | 475 | 481.75 | 120.4375 | +6.55 (+1.38%) | 1,462 |
| 19 May 2016 | INR | 496 | 496 | 473.15 | 475.2 | 118.8 | -16.9 (-3.43%) | 2,938 |
| 18 May 2016 | INR | 464.7 | 500 | 458 | 492.1 | 123.025 | +27.5 (+5.92%) | 18,619 |
| 17 May 2016 | INR | 460.1 | 467.6 | 459.55 | 464.6 | 116.15 | +2.3 (+0.50%) | 3,471 |
| 16 May 2016 | INR | 460 | 469 | 456.5 | 462.3 | 115.575 | +5.45 (+1.19%) | 3,962 |
| 13 May 2016 | INR | 458.2 | 459.95 | 455 | 456.85 | 114.2125 | -1.35 (-0.29%) | 1,660 |
| 12 May 2016 | INR | 462 | 462 | 457 | 458.2 | 114.55 | -1.1 (-0.24%) | 1,725 |
| 11 May 2016 | INR | 461.9 | 462 | 453.2 | 459.3 | 114.825 | +1.55 (+0.34%) | 1,323 |
| 10 May 2016 | INR | 461 | 463 | 455.5 | 457.75 | 114.4375 | -1.2 (-0.26%) | 2,110 |
| 9 May 2016 | INR | 472 | 472.9 | 458 | 458.95 | 114.7375 | -6.2 (-1.33%) | 3,571 |
| 6 May 2016 | INR | 485 | 485 | 462.1 | 465.15 | 116.2875 | -19.9 (-4.10%) | 9,321 |
| 5 May 2016 | INR | 470 | 512 | 468.5 | 485.05 | 121.2625 | +20.55 (+4.42%) | 31,336 |
| 4 May 2016 | INR | 465.1 | 469 | 463 | 464.5 | 116.125 | -6.9 (-1.46%) | 807 |
| 3 May 2016 | INR | 465 | 472 | 463.9 | 471.4 | 117.85 | +11 (+2.39%) | 686 |
| 2 May 2016 | INR | 474 | 478 | 453.65 | 460.4 | 115.1 | -12.1 (-2.56%) | 3,026 |
| 29 Apr 2016 | INR | 468.5 | 473.7 | 468 | 472.5 | 118.125 | +2.5 (+0.53%) | 1,354 |
| 28 Apr 2016 | INR | 471.5 | 471.5 | 465.35 | 470 | 117.5 | +0.4 (+0.09%) | 978 |
| 27 Apr 2016 | INR | 470 | 472 | 466.95 | 469.6 | 117.4 | +0.7 (+0.15%) | 1,505 |
| 26 Apr 2016 | INR | 470.05 | 472 | 468 | 468.9 | 117.225 | -2.3 (-0.49%) | 627 |
| 25 Apr 2016 | INR | 473.5 | 475 | 470.3 | 471.2 | 117.8 | +0.55 (+0.12%) | 1,842 |
| 22 Apr 2016 | INR | 467.1 | 473.9 | 467.1 | 470.65 | 117.6625 | 0.0 (0.0%) | 898 |
| 21 Apr 2016 | INR | 467.6 | 473.95 | 467 | 470.65 | 117.6625 | -2.2 (-0.47%) | 1,935 |
| 20 Apr 2016 | INR | 479.1 | 479.1 | 472 | 472.85 | 118.2125 | +3 (+0.64%) | 607 |
| 18 Apr 2016 | INR | 471.4 | 475.05 | 466 | 469.85 | 117.4625 | +5.45 (+1.17%) | 2,009 |
| 13 Apr 2016 | INR | 470 | 473 | 462.5 | 464.4 | 116.1 | +0.4 (+0.09%) | 2,018 |
