| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 1,990 | 2,176.95 | 1,971 | 2,095.2 | 419.04 | +130.6 (+6.65%) | 7,800 |
| 26 May 2016 | INR | 1,999 | 1,999 | 1,960 | 1,964.6 | 392.92 | -23.2 (-1.17%) | 952 |
| 25 May 2016 | INR | 1,982 | 2,000 | 1,957.5 | 1,987.8 | 397.56 | +40.7 (+2.09%) | 649 |
| 24 May 2016 | INR | 1,958.1 | 1,995.05 | 1,921.2 | 1,947.1 | 389.42 | -19.75 (-1.00%) | 1,377 |
| 23 May 2016 | INR | 2,016.3 | 2,016.3 | 1,959.65 | 1,966.85 | 393.37 | -37.15 (-1.85%) | 898 |
| 20 May 2016 | INR | 2,069.75 | 2,075 | 1,999 | 2,004 | 400.8 | -37.25 (-1.82%) | 1,794 |
| 19 May 2016 | INR | 2,085.25 | 2,097 | 2,028 | 2,041.25 | 408.25 | -32 (-1.54%) | 2,082 |
| 18 May 2016 | INR | 2,080 | 2,134.75 | 2,060 | 2,073.25 | 414.65 | +7 (+0.34%) | 2,677 |
| 17 May 2016 | INR | 2,109 | 2,109 | 2,060 | 2,066.25 | 413.25 | -37.5 (-1.78%) | 705 |
| 16 May 2016 | INR | 2,152 | 2,152 | 2,090 | 2,103.75 | 420.75 | -9.25 (-0.44%) | 1,327 |
| 13 May 2016 | INR | 2,170 | 2,179 | 2,103 | 2,113 | 422.6 | -74 (-3.38%) | 2,129 |
| 12 May 2016 | INR | 2,157.75 | 2,210 | 2,145.5 | 2,187 | 437.4 | +42.75 (+1.99%) | 5,660 |
| 11 May 2016 | INR | 2,080 | 2,150 | 2,080 | 2,144.25 | 428.85 | +34.25 (+1.62%) | 5,225 |
| 10 May 2016 | INR | 2,039.25 | 2,138 | 2,029 | 2,110 | 422 | +87.75 (+4.34%) | 11,308 |
| 9 May 2016 | INR | 2,020 | 2,042 | 2,006 | 2,022.25 | 404.45 | +22.75 (+1.14%) | 1,551 |
| 6 May 2016 | INR | 2,008 | 2,023 | 1,990 | 1,999.5 | 399.9 | -8.5 (-0.42%) | 1,495 |
| 5 May 2016 | INR | 2,004 | 2,040.25 | 1,985 | 2,008 | 401.6 | +4.25 (+0.21%) | 2,752 |
| 4 May 2016 | INR | 2,000 | 2,015.25 | 1,992.25 | 2,003.75 | 400.75 | -9.75 (-0.48%) | 2,926 |
| 3 May 2016 | INR | 2,030 | 2,070 | 1,978.5 | 2,013.5 | 402.7 | +15.5 (+0.78%) | 19,719 |
| 2 May 2016 | INR | 1,987 | 2,050 | 1,920 | 1,998 | 399.6 | +252.75 (+14.48%) | 45,292 |
| 29 Apr 2016 | INR | 1,755 | 1,757 | 1,737 | 1,745.25 | 349.05 | -0.5 (-0.03%) | 785 |
| 28 Apr 2016 | INR | 1,750 | 1,785 | 1,741.5 | 1,745.75 | 349.15 | -1.25 (-0.07%) | 2,565 |
| 27 Apr 2016 | INR | 1,700 | 1,806 | 1,692 | 1,747 | 349.4 | +48.5 (+2.86%) | 3,642 |
| 26 Apr 2016 | INR | 1,693.75 | 1,708.75 | 1,685 | 1,698.5 | 339.7 | +24.25 (+1.45%) | 466 |
| 25 Apr 2016 | INR | 1,676.25 | 1,701 | 1,665.75 | 1,674.25 | 334.85 | -3.5 (-0.21%) | 454 |
| 22 Apr 2016 | INR | 1,714 | 1,728 | 1,661 | 1,677.75 | 335.55 | -15 (-0.89%) | 722 |
| 21 Apr 2016 | INR | 1,722.25 | 1,729.75 | 1,685 | 1,692.75 | 338.55 | -28.5 (-1.66%) | 2,174 |
| 20 Apr 2016 | INR | 1,684.5 | 1,737 | 1,669.5 | 1,721.25 | 344.25 | +44.75 (+2.67%) | 1,273 |
| 18 Apr 2016 | INR | 1,729 | 1,729 | 1,668 | 1,676.5 | 335.3 | -18 (-1.06%) | 1,335 |
| 13 Apr 2016 | INR | 1,627 | 1,713 | 1,622 | 1,694.5 | 338.9 | +78.5 (+4.86%) | 5,879 |
