| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 445 | 447 | 445 | 447 | 89.4 | +10.8 (+2.48%) | 356 |
| 26 May 2016 | INR | 450 | 455 | 435.3 | 436.2 | 87.24 | -14.7 (-3.26%) | 99 |
| 25 May 2016 | INR | 460 | 461.05 | 446.3 | 450.9 | 90.18 | +1.4 (+0.31%) | 420 |
| 24 May 2016 | INR | 462 | 466 | 446 | 449.5 | 89.9 | -18.6 (-3.97%) | 362 |
| 23 May 2016 | INR | 495 | 495 | 460.25 | 468.1 | 93.62 | -38.9 (-7.67%) | 2,011 |
| 20 May 2016 | INR | 534 | 537.5 | 501 | 507 | 101.4 | -17.5 (-3.34%) | 2,486 |
| 19 May 2016 | INR | 520 | 532.5 | 518 | 524.5 | 104.9 | +5 (+0.96%) | 1,731 |
| 18 May 2016 | INR | 510 | 519.5 | 510 | 519.5 | 103.9 | +6.75 (+1.32%) | 3 |
| 17 May 2016 | INR | 516.25 | 516.25 | 504 | 512.75 | 102.55 | -5 (-0.97%) | 156 |
| 16 May 2016 | INR | 524 | 524.75 | 512.25 | 517.75 | 103.55 | +1 (+0.19%) | 671 |
| 13 May 2016 | INR | 517 | 523.75 | 510.25 | 516.75 | 103.35 | -3.25 (-0.63%) | 467 |
| 12 May 2016 | INR | 516.75 | 524 | 512.5 | 520 | 104 | +3.75 (+0.73%) | 103 |
| 11 May 2016 | INR | 510 | 525 | 506.75 | 516.25 | 103.25 | +1.25 (+0.24%) | 263 |
| 10 May 2016 | INR | 520 | 520 | 507 | 515 | 103 | +7.75 (+1.53%) | 758 |
| 9 May 2016 | INR | 512.75 | 516.75 | 503.5 | 507.25 | 101.45 | -8 (-1.55%) | 516 |
| 6 May 2016 | INR | 525 | 526.75 | 499.25 | 515.25 | 103.05 | 0.0 (0.0%) | 1,107 |
| 5 May 2016 | INR | 515 | 520 | 505 | 515.25 | 103.05 | +11 (+2.18%) | 1,487 |
| 4 May 2016 | INR | 505 | 514 | 501 | 504.25 | 100.85 | -5.75 (-1.13%) | 142 |
| 3 May 2016 | INR | 509 | 518.5 | 509 | 510 | 102 | +8.75 (+1.75%) | 368 |
| 2 May 2016 | INR | 515 | 515 | 500 | 501.25 | 100.25 | -9.85 (-1.93%) | 396 |
| 29 Apr 2016 | INR | 505 | 511.4 | 501 | 511.1 | 102.22 | +1.1 (+0.22%) | 67 |
| 28 Apr 2016 | INR | 507 | 511.4 | 507 | 510 | 102 | +5.1 (+1.01%) | 118 |
| 27 Apr 2016 | INR | 510 | 510 | 500 | 504.9 | 100.98 | +1 (+0.20%) | 1,342 |
| 26 Apr 2016 | INR | 505 | 505.8 | 500 | 503.9 | 100.78 | -5.6 (-1.10%) | 81 |
| 25 Apr 2016 | INR | 515 | 520 | 505 | 509.5 | 101.9 | +1.5 (+0.30%) | 801 |
| 22 Apr 2016 | INR | 500 | 512.3 | 500 | 508 | 101.6 | +1.8 (+0.36%) | 383 |
| 21 Apr 2016 | INR | 510 | 525 | 502.1 | 506.2 | 101.24 | +2.1 (+0.42%) | 2,673 |
| 20 Apr 2016 | INR | 499.5 | 508.9 | 499.5 | 504.1 | 100.82 | +5.6 (+1.12%) | 378 |
| 18 Apr 2016 | INR | 489 | 510 | 484.7 | 498.5 | 99.7 | +15.5 (+3.21%) | 1,734 |
| 13 Apr 2016 | INR | 480 | 489 | 475.5 | 483 | 96.6 | +5 (+1.05%) | 4,627 |
