| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 848.3 | 865 | 820.05 | 837.6 | 837.6 | -5.95 (-0.71%) | 41,266 |
| 26 May 2016 | INR | 854 | 856 | 839.3 | 843.55 | 843.55 | -3.95 (-0.47%) | 2,526 |
| 25 May 2016 | INR | 850 | 852.1 | 844.8 | 847.5 | 847.5 | +6.05 (+0.72%) | 808 |
| 24 May 2016 | INR | 855 | 858.6 | 840 | 841.45 | 841.45 | -22.6 (-2.62%) | 2,626 |
| 23 May 2016 | INR | 875.65 | 890 | 840 | 864.05 | 864.05 | -6.4 (-0.74%) | 13,230 |
| 20 May 2016 | INR | 845 | 900 | 844.35 | 870.45 | 870.45 | +29.6 (+3.52%) | 53,469 |
| 19 May 2016 | INR | 845 | 847.9 | 834.75 | 840.85 | 840.85 | +7 (+0.84%) | 587 |
| 18 May 2016 | INR | 841.15 | 848.95 | 830.05 | 833.85 | 833.85 | -2.35 (-0.28%) | 1,407 |
| 17 May 2016 | INR | 840 | 845.95 | 832 | 836.2 | 836.2 | -5.15 (-0.61%) | 1,914 |
| 16 May 2016 | INR | 841.1 | 847.2 | 835 | 841.35 | 841.35 | +0.25 (+0.03%) | 418 |
| 13 May 2016 | INR | 840.85 | 855 | 836.65 | 841.1 | 841.1 | +1.9 (+0.23%) | 3,368 |
| 12 May 2016 | INR | 840.05 | 843.7 | 832 | 839.2 | 839.2 | -1.9 (-0.23%) | 1,644 |
| 11 May 2016 | INR | 830 | 855.9 | 829.8 | 841.1 | 841.1 | +11 (+1.33%) | 3,495 |
| 10 May 2016 | INR | 841 | 842 | 827.9 | 830.1 | 830.1 | -9.6 (-1.14%) | 1,363 |
| 9 May 2016 | INR | 835 | 845 | 832 | 839.7 | 839.7 | +11.15 (+1.35%) | 1,844 |
| 6 May 2016 | INR | 836.3 | 852.7 | 823.1 | 828.55 | 828.55 | -6.2 (-0.74%) | 9,136 |
| 5 May 2016 | INR | 850.3 | 854.85 | 829.9 | 834.75 | 834.75 | -12.2 (-1.44%) | 2,654 |
| 4 May 2016 | INR | 836 | 859.3 | 836 | 846.95 | 846.95 | +2.75 (+0.33%) | 7,366 |
| 3 May 2016 | INR | 825 | 849.9 | 825 | 844.2 | 844.2 | +16.7 (+2.02%) | 4,028 |
| 2 May 2016 | INR | 836.25 | 839.7 | 822.2 | 827.5 | 827.5 | -14.6 (-1.73%) | 4,777 |
| 29 Apr 2016 | INR | 820 | 844 | 819 | 842.1 | 842.1 | +26.55 (+3.26%) | 6,740 |
| 28 Apr 2016 | INR | 820 | 829.8 | 810.95 | 815.55 | 815.55 | +2.15 (+0.26%) | 3,660 |
| 27 Apr 2016 | INR | 814.1 | 825 | 806.6 | 813.4 | 813.4 | -1.5 (-0.18%) | 2,124 |
| 26 Apr 2016 | INR | 819.5 | 823.9 | 810.85 | 814.9 | 814.9 | +0.3 (+0.04%) | 2,792 |
| 25 Apr 2016 | INR | 820 | 821.75 | 807.8 | 814.6 | 814.6 | -9.45 (-1.15%) | 1,442 |
| 22 Apr 2016 | INR | 830 | 832.8 | 822.2 | 824.05 | 824.05 | +1.7 (+0.21%) | 2,303 |
| 21 Apr 2016 | INR | 805.7 | 826 | 805.7 | 822.35 | 822.35 | +15.9 (+1.97%) | 8,542 |
| 20 Apr 2016 | INR | 805.9 | 810.8 | 801.2 | 806.45 | 806.45 | +5.6 (+0.70%) | 4,020 |
| 18 Apr 2016 | INR | 806 | 812 | 797.05 | 800.85 | 800.85 | -5.45 (-0.68%) | 2,360 |
| 13 Apr 2016 | INR | 800 | 816 | 795 | 806.3 | 806.3 | +8.55 (+1.07%) | 19,089 |
