| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 497 | 510 | 485 | 489.95 | 489.95 | -0.8 (-0.16%) | 49,153 |
| 26 May 2016 | INR | 502.1 | 516 | 488.7 | 490.75 | 490.75 | +3.25 (+0.67%) | 8,561 |
| 25 May 2016 | INR | 500 | 503 | 481 | 487.5 | 487.5 | -10.25 (-2.06%) | 6,280 |
| 24 May 2016 | INR | 490 | 499.9 | 486.05 | 497.75 | 497.75 | +11.15 (+2.29%) | 2,621 |
| 23 May 2016 | INR | 484.5 | 499.9 | 462.4 | 486.6 | 486.6 | +1.2 (+0.25%) | 3,534 |
| 20 May 2016 | INR | 489 | 504.4 | 480.1 | 485.4 | 485.4 | -6 (-1.22%) | 6,235 |
| 19 May 2016 | INR | 505 | 511.6 | 485.2 | 491.4 | 491.4 | -17 (-3.34%) | 1,530 |
| 18 May 2016 | INR | 473.1 | 521.2 | 468.6 | 508.4 | 508.4 | +33.3 (+7.01%) | 11,916 |
| 17 May 2016 | INR | 477 | 490 | 473.2 | 475.1 | 475.1 | +1.2 (+0.25%) | 2,937 |
| 16 May 2016 | INR | 474.9 | 477.9 | 472 | 473.9 | 473.9 | +1.8 (+0.38%) | 2,727 |
| 13 May 2016 | INR | 479 | 479 | 470.1 | 472.1 | 472.1 | -3 (-0.63%) | 4,259 |
| 12 May 2016 | INR | 474.9 | 485.6 | 471 | 475.1 | 475.1 | +3.2 (+0.68%) | 128,777 |
| 11 May 2016 | INR | 475 | 475 | 471 | 471.9 | 471.9 | +0.4 (+0.08%) | 226 |
| 10 May 2016 | INR | 475 | 475.8 | 470 | 471.5 | 471.5 | -2.1 (-0.44%) | 2,722 |
| 9 May 2016 | INR | 475 | 479.5 | 473 | 473.6 | 473.6 | +1.7 (+0.36%) | 103 |
| 6 May 2016 | INR | 472 | 475 | 468.5 | 471.9 | 471.9 | -0.4 (-0.08%) | 1,454 |
| 5 May 2016 | INR | 471.3 | 479.1 | 471 | 472.3 | 472.3 | +0.2 (+0.04%) | 1,067 |
| 4 May 2016 | INR | 475 | 475 | 472 | 472.1 | 472.1 | -3 (-0.63%) | 186 |
| 3 May 2016 | INR | 480 | 481 | 474 | 475.1 | 475.1 | -4.5 (-0.94%) | 910 |
| 2 May 2016 | INR | 478.2 | 484.1 | 478.1 | 479.6 | 479.6 | +1.5 (+0.31%) | 812 |
| 29 Apr 2016 | INR | 479.4 | 484.1 | 478.1 | 478.1 | 478.1 | -1.3 (-0.27%) | 347 |
| 28 Apr 2016 | INR | 478.6 | 486 | 477.1 | 479.4 | 479.4 | +3.2 (+0.67%) | 1,002 |
| 27 Apr 2016 | INR | 475 | 482.8 | 460 | 476.2 | 476.2 | -3.8 (-0.79%) | 816 |
| 26 Apr 2016 | INR | 475 | 485 | 475 | 480 | 480 | -0.9 (-0.19%) | 2,181 |
| 25 Apr 2016 | INR | 485 | 485 | 478.2 | 480.9 | 480.9 | -3.1 (-0.64%) | 335 |
| 22 Apr 2016 | INR | 489 | 493.7 | 483 | 484 | 484 | -6 (-1.22%) | 718 |
| 21 Apr 2016 | INR | 485 | 495 | 481.5 | 490 | 490 | +5 (+1.03%) | 2,602 |
| 20 Apr 2016 | INR | 480 | 489.2 | 480 | 485 | 485 | +4.3 (+0.89%) | 1,839 |
| 18 Apr 2016 | INR | 482.9 | 482.9 | 473.9 | 480.7 | 480.7 | +5.6 (+1.18%) | 2,481 |
| 13 Apr 2016 | INR | 470 | 486.8 | 470 | 475.1 | 475.1 | +7.3 (+1.56%) | 1,537 |
