| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 593.3 | 600 | 590 | 595.45 | 595.45 | +0.5 (+0.08%) | 8,256 |
| 26 May 2016 | INR | 597.3 | 602 | 586 | 594.95 | 594.95 | -1.8 (-0.30%) | 14,745 |
| 25 May 2016 | INR | 594.45 | 599 | 588.6 | 596.75 | 596.75 | +5.9 (+1.00%) | 17,252 |
| 24 May 2016 | INR | 593.8 | 593.95 | 585.1 | 590.85 | 590.85 | -6.7 (-1.12%) | 596 |
| 23 May 2016 | INR | 581.8 | 600 | 581.8 | 597.55 | 597.55 | +13.2 (+2.26%) | 1,657 |
| 20 May 2016 | INR | 582 | 592 | 582 | 584.35 | 584.35 | +0.3 (+0.05%) | 1,477 |
| 19 May 2016 | INR | 595 | 595 | 582 | 584.05 | 584.05 | -4.6 (-0.78%) | 4,351 |
| 18 May 2016 | INR | 580.9 | 595.85 | 578.8 | 588.65 | 588.65 | +6.35 (+1.09%) | 3,422 |
| 17 May 2016 | INR | 585.65 | 589.5 | 579.3 | 582.3 | 582.3 | +1.8 (+0.31%) | 1,137 |
| 16 May 2016 | INR | 580 | 585 | 578.05 | 580.5 | 580.5 | -4.9 (-0.84%) | 570 |
| 13 May 2016 | INR | 595.95 | 599.6 | 578.8 | 585.4 | 585.4 | -2 (-0.34%) | 364 |
| 12 May 2016 | INR | 570 | 605.45 | 570 | 587.4 | 587.4 | +25.5 (+4.54%) | 4,812 |
| 11 May 2016 | INR | 563.5 | 569.95 | 556.05 | 561.9 | 561.9 | -3.95 (-0.70%) | 725 |
| 10 May 2016 | INR | 568.35 | 568.35 | 561 | 565.85 | 565.85 | -0.55 (-0.10%) | 605 |
| 9 May 2016 | INR | 572.1 | 575 | 550 | 566.4 | 566.4 | +4.95 (+0.88%) | 1,187 |
| 6 May 2016 | INR | 575 | 579 | 555.5 | 561.45 | 561.45 | -18.55 (-3.20%) | 1,688 |
| 5 May 2016 | INR | 583 | 585.65 | 575.3 | 580 | 580 | -4.5 (-0.77%) | 1,250 |
| 4 May 2016 | INR | 591.5 | 592.1 | 572.5 | 584.5 | 584.5 | -6.2 (-1.05%) | 913 |
| 3 May 2016 | INR | 592 | 605 | 587 | 590.7 | 590.7 | +8.1 (+1.39%) | 1,311 |
| 2 May 2016 | INR | 595 | 595 | 580 | 582.6 | 582.6 | -11.15 (-1.88%) | 1,086 |
| 29 Apr 2016 | INR | 610 | 610 | 590 | 593.75 | 593.75 | -13.6 (-2.24%) | 751 |
| 28 Apr 2016 | INR | 615 | 615 | 606.45 | 607.35 | 607.35 | -2.65 (-0.43%) | 1,858 |
| 27 Apr 2016 | INR | 616.35 | 616.35 | 601.25 | 610 | 610 | -4.2 (-0.68%) | 4,325 |
| 26 Apr 2016 | INR | 615 | 623.5 | 606 | 614.2 | 614.2 | +4.65 (+0.76%) | 2,852 |
| 25 Apr 2016 | INR | 626.6 | 628 | 605.1 | 609.55 | 609.55 | -14.4 (-2.31%) | 4,067 |
| 22 Apr 2016 | INR | 628.5 | 631.05 | 621.3 | 623.95 | 623.95 | -1.4 (-0.22%) | 3,384 |
| 21 Apr 2016 | INR | 649 | 650 | 623.3 | 625.35 | 625.35 | -13.8 (-2.16%) | 4,691 |
| 20 Apr 2016 | INR | 656.6 | 668 | 632.65 | 639.15 | 639.15 | -17.45 (-2.66%) | 1,528 |
| 18 Apr 2016 | INR | 673.65 | 673.65 | 655 | 656.6 | 656.6 | -8.7 (-1.31%) | 653 |
| 13 Apr 2016 | INR | 663.3 | 673 | 662 | 665.3 | 665.3 | +3.95 (+0.60%) | 4,004 |
