| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 444 | 448.8 | 436.1 | 440.35 | 146.7833 | +2.1 (+0.48%) | 1,998 |
| 26 May 2016 | INR | 445 | 450 | 436 | 438.25 | 146.0833 | -4.6 (-1.04%) | 1,489 |
| 25 May 2016 | INR | 430.05 | 444 | 429 | 442.85 | 147.6167 | +10 (+2.31%) | 885 |
| 24 May 2016 | INR | 441.5 | 441.5 | 431 | 432.85 | 144.2833 | -6.95 (-1.58%) | 554 |
| 23 May 2016 | INR | 443.5 | 448.7 | 438 | 439.8 | 146.6 | -5.9 (-1.32%) | 607 |
| 20 May 2016 | INR | 450 | 455 | 445 | 445.7 | 148.5667 | -7.5 (-1.65%) | 1,081 |
| 19 May 2016 | INR | 448 | 459 | 445 | 453.2 | 151.0667 | +8.85 (+1.99%) | 1,746 |
| 18 May 2016 | INR | 450 | 451.45 | 442.15 | 444.35 | 148.1167 | +0.1 (+0.02%) | 1,045 |
| 17 May 2016 | INR | 450 | 458 | 443 | 444.25 | 148.0833 | -10.5 (-2.31%) | 2,184 |
| 16 May 2016 | INR | 456.55 | 458 | 451.1 | 454.75 | 151.5833 | -4 (-0.87%) | 785 |
| 13 May 2016 | INR | 465 | 465 | 457 | 458.75 | 152.9167 | -6.8 (-1.46%) | 877 |
| 12 May 2016 | INR | 468.25 | 476.7 | 462.05 | 465.55 | 155.1833 | -3.65 (-0.78%) | 2,920 |
| 11 May 2016 | INR | 450 | 475.75 | 446 | 469.2 | 156.4 | +17.65 (+3.91%) | 9,744 |
| 10 May 2016 | INR | 440 | 455 | 436.1 | 451.55 | 150.5167 | +10.25 (+2.32%) | 5,066 |
| 9 May 2016 | INR | 432 | 452 | 431.05 | 441.3 | 147.1 | +13.85 (+3.24%) | 5,747 |
| 6 May 2016 | INR | 425 | 435.4 | 424 | 427.45 | 142.4833 | +1.6 (+0.38%) | 1,659 |
| 5 May 2016 | INR | 426 | 430 | 425 | 425.85 | 141.95 | -3.05 (-0.71%) | 2,512 |
| 4 May 2016 | INR | 430 | 431.65 | 426.55 | 428.9 | 142.9667 | -4.25 (-0.98%) | 1,392 |
| 3 May 2016 | INR | 435 | 437.45 | 428.3 | 433.15 | 144.3833 | +3 (+0.70%) | 2,654 |
| 2 May 2016 | INR | 430 | 435 | 429.4 | 430.15 | 143.3833 | -4.65 (-1.07%) | 2,903 |
| 29 Apr 2016 | INR | 442 | 447.45 | 433 | 434.8 | 144.9333 | -7.3 (-1.65%) | 3,821 |
| 28 Apr 2016 | INR | 448.9 | 449.45 | 441 | 442.1 | 147.3667 | -3.35 (-0.75%) | 4,766 |
| 27 Apr 2016 | INR | 450 | 456.5 | 443 | 445.45 | 148.4833 | -14.2 (-3.09%) | 14,028 |
| 26 Apr 2016 | INR | 445 | 495.85 | 444 | 459.65 | 153.2167 | +15.4 (+3.47%) | 54,341 |
| 25 Apr 2016 | INR | 445 | 446 | 437.7 | 444.25 | 148.0833 | +1 (+0.23%) | 359 |
| 22 Apr 2016 | INR | 446.9 | 448 | 438 | 443.25 | 147.75 | +1.25 (+0.28%) | 455 |
| 21 Apr 2016 | INR | 449.75 | 449.75 | 438 | 442 | 147.3333 | -3.6 (-0.81%) | 838 |
| 20 Apr 2016 | INR | 447.95 | 452 | 440.15 | 445.6 | 148.5333 | +1.8 (+0.41%) | 2,554 |
| 18 Apr 2016 | INR | 440.4 | 450.5 | 435.1 | 443.8 | 147.9333 | +5.95 (+1.36%) | 2,614 |
| 13 Apr 2016 | INR | 440 | 442 | 436 | 437.85 | 145.95 | +1.6 (+0.37%) | 263 |
