| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 2,561 | 2,580 | 2,550 | 2,572.05 | 2,572.05 | +19.25 (+0.75%) | 61,210 |
| 26 May 2016 | INR | 2,526 | 2,569 | 2,506.3 | 2,552.8 | 2,552.8 | +26.1 (+1.03%) | 56,286 |
| 25 May 2016 | INR | 2,488.55 | 2,532 | 2,488.55 | 2,526.7 | 2,526.7 | +59.2 (+2.40%) | 75,643 |
| 24 May 2016 | INR | 2,483.9 | 2,488 | 2,461 | 2,467.5 | 2,467.5 | -24.2 (-0.97%) | 113,001 |
| 23 May 2016 | INR | 2,532 | 2,547.75 | 2,481 | 2,491.7 | 2,491.7 | -40.35 (-1.59%) | 189,427 |
| 20 May 2016 | INR | 2,564.95 | 2,565 | 2,526 | 2,532.05 | 2,532.05 | -23.5 (-0.92%) | 82,126 |
| 19 May 2016 | INR | 2,550 | 2,559.9 | 2,527.75 | 2,555.55 | 2,555.55 | +5.1 (+0.20%) | 42,294 |
| 18 May 2016 | INR | 2,570.2 | 2,570.2 | 2,527.7 | 2,550.45 | 2,550.45 | -19.75 (-0.77%) | 32,458 |
| 17 May 2016 | INR | 2,556 | 2,590.85 | 2,553 | 2,570.2 | 2,570.2 | +16.4 (+0.64%) | 53,316 |
| 16 May 2016 | INR | 2,524 | 2,563.95 | 2,524 | 2,553.8 | 2,553.8 | +30.4 (+1.20%) | 27,819 |
| 13 May 2016 | INR | 2,565 | 2,565 | 2,512 | 2,523.4 | 2,523.4 | -43.65 (-1.70%) | 47,347 |
| 12 May 2016 | INR | 2,519 | 2,570 | 2,519 | 2,567.05 | 2,567.05 | +49.3 (+1.96%) | 55,056 |
| 11 May 2016 | INR | 2,515 | 2,524 | 2,488.05 | 2,517.75 | 2,517.75 | -5.85 (-0.23%) | 48,508 |
| 10 May 2016 | INR | 2,514 | 2,532.85 | 2,497.1 | 2,523.6 | 2,523.6 | +8.25 (+0.33%) | 21,979 |
| 9 May 2016 | INR | 2,472.15 | 2,519.9 | 2,458.65 | 2,515.35 | 2,515.35 | +43.2 (+1.75%) | 46,674 |
| 6 May 2016 | INR | 2,470 | 2,484 | 2,432 | 2,472.15 | 2,472.15 | -1.85 (-0.07%) | 27,232 |
| 5 May 2016 | INR | 2,480.65 | 2,490.4 | 2,465 | 2,474 | 2,474 | -4.25 (-0.17%) | 46,920 |
| 4 May 2016 | INR | 2,471 | 2,492.1 | 2,457.95 | 2,478.25 | 2,478.25 | -2 (-0.08%) | 31,054 |
| 3 May 2016 | INR | 2,520 | 2,530 | 2,475.1 | 2,480.25 | 2,480.25 | -44.9 (-1.78%) | 69,522 |
| 2 May 2016 | INR | 2,530.05 | 2,530.05 | 2,500.05 | 2,525.15 | 2,525.15 | -4.9 (-0.19%) | 22,826 |
| 29 Apr 2016 | INR | 2,520 | 2,539.6 | 2,511.1 | 2,530.05 | 2,530.05 | +3.1 (+0.12%) | 355,518 |
| 28 Apr 2016 | INR | 2,508 | 2,536.35 | 2,500 | 2,526.95 | 2,526.95 | +21.4 (+0.85%) | 74,071 |
| 27 Apr 2016 | INR | 2,489.9 | 2,512 | 2,477.35 | 2,505.55 | 2,505.55 | +17.55 (+0.71%) | 44,773 |
| 26 Apr 2016 | INR | 2,435 | 2,492.8 | 2,435 | 2,488 | 2,488 | +39.7 (+1.62%) | 64,753 |
| 25 Apr 2016 | INR | 2,417 | 2,454.2 | 2,406 | 2,448.3 | 2,448.3 | +31.1 (+1.29%) | 65,967 |
| 22 Apr 2016 | INR | 2,411 | 2,435 | 2,404.95 | 2,417.2 | 2,417.2 | -6 (-0.25%) | 69,728 |
| 21 Apr 2016 | INR | 2,462 | 2,466.9 | 2,415 | 2,423.2 | 2,423.2 | -28.7 (-1.17%) | 89,699 |
| 20 Apr 2016 | INR | 2,548 | 2,548 | 2,442 | 2,451.9 | 2,451.9 | -70.5 (-2.79%) | 241,795 |
| 18 Apr 2016 | INR | 2,449 | 2,553.15 | 2,449 | 2,522.4 | 2,522.4 | -0.75 (-0.03%) | 226,212 |
| 13 Apr 2016 | INR | 2,525 | 2,543.4 | 2,513.05 | 2,523.15 | 2,523.15 | +10.65 (+0.42%) | 33,825 |
