| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 424.5 | 440 | 422 | 430.6 | 193.7701 | +12.35 (+2.95%) | 4,476 |
| 27 May 2016 | INR | 412 | 423.15 | 410 | 418.25 | 188.2126 | +8.7 (+2.12%) | 4,347 |
| 26 May 2016 | INR | 412 | 415 | 408 | 409.55 | 184.2976 | -5.7 (-1.37%) | 2,510 |
| 25 May 2016 | INR | 419.5 | 420 | 413.5 | 415.25 | 186.8626 | -3.8 (-0.91%) | 5,018 |
| 24 May 2016 | INR | 424 | 434.7 | 416 | 419.05 | 188.5726 | -7.15 (-1.68%) | 2,116 |
| 23 May 2016 | INR | 424 | 431 | 422.3 | 426.2 | 191.7901 | -0.7 (-0.16%) | 1,216 |
| 20 May 2016 | INR | 430 | 430 | 424 | 426.9 | 192.1051 | +1.6 (+0.38%) | 4,493 |
| 19 May 2016 | INR | 430 | 430 | 424.15 | 425.3 | 191.3851 | -5.65 (-1.31%) | 3,569 |
| 18 May 2016 | INR | 427 | 434.95 | 422 | 430.95 | 193.9276 | +4.85 (+1.14%) | 318 |
| 17 May 2016 | INR | 430 | 430 | 420.3 | 426.1 | 191.7451 | -4.05 (-0.94%) | 1,440 |
| 16 May 2016 | INR | 427.95 | 430.5 | 425 | 430.15 | 193.5676 | +0.3 (+0.07%) | 108 |
| 13 May 2016 | INR | 425 | 435 | 417.1 | 429.85 | 193.4326 | +3.25 (+0.76%) | 2,187 |
| 12 May 2016 | INR | 430.75 | 435 | 420.3 | 426.6 | 191.9701 | -8.05 (-1.85%) | 1,677 |
| 11 May 2016 | INR | 435 | 439.9 | 432 | 434.65 | 195.5926 | -4.95 (-1.13%) | 1,086 |
| 10 May 2016 | INR | 433.35 | 441.5 | 433.35 | 439.6 | 197.8201 | +6.65 (+1.54%) | 4,823 |
| 9 May 2016 | INR | 430.85 | 439 | 428.25 | 432.95 | 194.8276 | +2.55 (+0.59%) | 2,840 |
| 6 May 2016 | INR | 429.45 | 435 | 424 | 430.4 | 193.6801 | -1.75 (-0.40%) | 1,228 |
| 5 May 2016 | INR | 430 | 434.95 | 426.45 | 432.15 | 194.4676 | +4.8 (+1.12%) | 306 |
| 4 May 2016 | INR | 435 | 438 | 426.05 | 427.35 | 192.3076 | -8.05 (-1.85%) | 269 |
| 3 May 2016 | INR | 437 | 439.95 | 430 | 435.4 | 195.9301 | -0.1 (-0.02%) | 496 |
| 2 May 2016 | INR | 440 | 446.2 | 432.05 | 435.5 | 195.9751 | -5.1 (-1.16%) | 2,181 |
| 29 Apr 2016 | INR | 441.2 | 445 | 435.15 | 440.6 | 198.2701 | -0.9 (-0.20%) | 2,528 |
| 28 Apr 2016 | INR | 444 | 447.5 | 438.8 | 441.5 | 198.6751 | +0.5 (+0.11%) | 932 |
| 27 Apr 2016 | INR | 435 | 445 | 435 | 441 | 198.4501 | +6.1 (+1.40%) | 1,094 |
| 26 Apr 2016 | INR | 430 | 435.05 | 426.1 | 434.9 | 195.7051 | +3.9 (+0.90%) | 945 |
| 25 Apr 2016 | INR | 435 | 435 | 424 | 431 | 193.9501 | +0.4 (+0.09%) | 1,442 |
| 22 Apr 2016 | INR | 425 | 435.65 | 424.15 | 430.6 | 193.7701 | +1.3 (+0.30%) | 1,020 |
| 21 Apr 2016 | INR | 440 | 443 | 426 | 429.3 | 193.1851 | -5.9 (-1.36%) | 4,315 |
| 20 Apr 2016 | INR | 442.3 | 442.3 | 429.05 | 435.2 | 195.8401 | -2.6 (-0.59%) | 846 |
| 18 Apr 2016 | INR | 439.25 | 452.75 | 436 | 437.8 | 197.0101 | +5.8 (+1.34%) | 7,336 |
