| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2016 | INR | 511 | 526.45 | 490 | 504.4 | 504.4 | -4.1 (-0.81%) | 6,065 |
| 25 May 2016 | INR | 493.1 | 516 | 493.1 | 508.5 | 508.5 | +2.9 (+0.57%) | 5,954 |
| 24 May 2016 | INR | 510 | 515 | 505 | 505.6 | 505.6 | -4.9 (-0.96%) | 5,070 |
| 23 May 2016 | INR | 516 | 539 | 509 | 510.5 | 510.5 | -5 (-0.97%) | 6,033 |
| 20 May 2016 | INR | 503.25 | 530 | 503.25 | 515.5 | 515.5 | -10.5 (-2.00%) | 5,164 |
| 19 May 2016 | INR | 525 | 530 | 521 | 526 | 526 | -3 (-0.57%) | 5,106 |
| 18 May 2016 | INR | 533 | 534.25 | 526 | 529 | 529 | -4.25 (-0.80%) | 6,005 |
| 17 May 2016 | INR | 535 | 542 | 527 | 533.25 | 533.25 | +1.25 (+0.23%) | 5,514 |
| 16 May 2016 | INR | 532 | 537.5 | 518 | 532 | 532 | -5 (-0.93%) | 6,009 |
| 13 May 2016 | INR | 544 | 544 | 524 | 537 | 537 | -7 (-1.29%) | 5,084 |
| 12 May 2016 | INR | 544.5 | 547 | 540 | 544 | 544 | -1 (-0.18%) | 5,115 |
| 11 May 2016 | INR | 535 | 545 | 535 | 545 | 545 | +9 (+1.68%) | 5,132 |
| 10 May 2016 | INR | 540 | 545 | 536 | 536 | 536 | -3 (-0.56%) | 5,084 |
| 9 May 2016 | INR | 539.25 | 549.5 | 537 | 539 | 539 | -0.25 (-0.05%) | 7,842 |
| 6 May 2016 | INR | 539 | 539.5 | 531 | 539.25 | 539.25 | +0.25 (+0.05%) | 5,034 |
| 5 May 2016 | INR | 540 | 540 | 529 | 539 | 539 | -1 (-0.19%) | 5,253 |
| 4 May 2016 | INR | 535.25 | 540 | 521 | 540 | 540 | +4.75 (+0.89%) | 5,567 |
| 3 May 2016 | INR | 546 | 546.5 | 533.5 | 535.25 | 535.25 | -10.75 (-1.97%) | 5,966 |
| 2 May 2016 | INR | 539 | 546 | 536 | 546 | 546 | +6.2 (+1.15%) | 6,912 |
| 29 Apr 2016 | INR | 522.4 | 545 | 520 | 539.8 | 539.8 | +17.4 (+3.33%) | 6,674 |
| 28 Apr 2016 | INR | 500 | 524.8 | 500 | 522.4 | 522.4 | +23.2 (+4.65%) | 5,331 |
| 27 Apr 2016 | INR | 485.5 | 501.9 | 485.5 | 499.2 | 499.2 | +10.9 (+2.23%) | 6,954 |
| 26 Apr 2016 | INR | 470.6 | 489.9 | 470.6 | 488.3 | 488.3 | +13.8 (+2.91%) | 5,894 |
| 25 Apr 2016 | INR | 460 | 475 | 460 | 474.5 | 474.5 | +14.5 (+3.15%) | 5,914 |
| 22 Apr 2016 | INR | 457 | 460 | 455 | 460 | 460 | +3.3 (+0.72%) | 5,043 |
| 21 Apr 2016 | INR | 460 | 462 | 455 | 456.7 | 456.7 | -3.2 (-0.70%) | 5,287 |
| 20 Apr 2016 | INR | 455 | 470.9 | 455 | 459.9 | 459.9 | +4.8 (+1.05%) | 5,993 |
| 18 Apr 2016 | INR | 455 | 460.5 | 454 | 455.1 | 455.1 | +0.2 (+0.04%) | 5,546 |
| 13 Apr 2016 | INR | 470.2 | 471 | 453.2 | 454.9 | 454.9 | -14.1 (-3.01%) | 5,831 |
| 12 Apr 2016 | INR | 464 | 469.9 | 460.1 | 469 | 469 | +5.6 (+1.21%) | 9,958 |
