| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 530 | 545 | 520 | 538.65 | 53.865 | +14.1 (+2.69%) | 5,151 |
| 26 May 2016 | INR | 576.9 | 576.9 | 520 | 524.55 | 52.455 | +9.55 (+1.85%) | 5,649 |
| 25 May 2016 | INR | 520 | 522.75 | 515 | 515 | 51.5 | +0.1 (+0.02%) | 286 |
| 24 May 2016 | INR | 523 | 523 | 507 | 514.9 | 51.49 | -0.15 (-0.03%) | 673 |
| 23 May 2016 | INR | 524 | 529.9 | 503 | 515.05 | 51.505 | -0.45 (-0.09%) | 442 |
| 20 May 2016 | INR | 528.25 | 528.25 | 513.5 | 515.5 | 51.55 | -10.25 (-1.95%) | 200 |
| 19 May 2016 | INR | 530.25 | 530.75 | 520 | 525.75 | 52.575 | +1 (+0.19%) | 1,071 |
| 18 May 2016 | INR | 527.75 | 527.75 | 520 | 524.75 | 52.475 | +4.75 (+0.91%) | 278 |
| 17 May 2016 | INR | 530 | 531 | 520 | 520 | 52 | -6.25 (-1.19%) | 483 |
| 16 May 2016 | INR | 528 | 530 | 515 | 526.25 | 52.625 | 0.0 (0.0%) | 2,407 |
| 13 May 2016 | INR | 525 | 529.25 | 516 | 526.25 | 52.625 | +6.25 (+1.20%) | 961 |
| 12 May 2016 | INR | 530 | 530 | 517 | 520 | 52 | -5.25 (-1.00%) | 491 |
| 11 May 2016 | INR | 525 | 529 | 517.75 | 525.25 | 52.525 | +4.25 (+0.82%) | 339 |
| 10 May 2016 | INR | 533 | 535.25 | 510.25 | 521 | 52.1 | -4 (-0.76%) | 1,336 |
| 9 May 2016 | INR | 516.5 | 540 | 516.5 | 525 | 52.5 | +8.5 (+1.65%) | 4,002 |
| 6 May 2016 | INR | 520 | 521.25 | 510 | 516.5 | 51.65 | -0.5 (-0.10%) | 552 |
| 5 May 2016 | INR | 531 | 534.25 | 513 | 517 | 51.7 | -6.25 (-1.19%) | 448 |
| 4 May 2016 | INR | 536 | 536 | 522 | 523.25 | 52.325 | -7.75 (-1.46%) | 216 |
| 3 May 2016 | INR | 548 | 548 | 530 | 531 | 53.1 | -9.25 (-1.71%) | 32,034 |
| 2 May 2016 | INR | 556 | 559 | 537.25 | 540.25 | 54.025 | -10.25 (-1.86%) | 962 |
| 29 Apr 2016 | INR | 556 | 556 | 546 | 550.5 | 55.05 | +3 (+0.55%) | 63,503 |
| 28 Apr 2016 | INR | 557 | 557 | 545 | 547.5 | 54.75 | -8.25 (-1.48%) | 632 |
| 27 Apr 2016 | INR | 560 | 560 | 552.5 | 555.75 | 55.575 | -0.25 (-0.04%) | 571 |
| 26 Apr 2016 | INR | 545 | 560.5 | 545 | 556 | 55.6 | +5.25 (+0.95%) | 280 |
| 25 Apr 2016 | INR | 550 | 566 | 547 | 550.75 | 55.075 | +1.25 (+0.23%) | 3,907 |
| 22 Apr 2016 | INR | 547.25 | 553.75 | 542.5 | 549.5 | 54.95 | -5.75 (-1.04%) | 815 |
| 21 Apr 2016 | INR | 563.75 | 563.75 | 547 | 555.25 | 55.525 | -3.5 (-0.63%) | 886 |
| 20 Apr 2016 | INR | 573.5 | 573.5 | 550 | 558.75 | 55.875 | -12 (-2.10%) | 2,402 |
| 18 Apr 2016 | INR | 550 | 574.5 | 540.5 | 570.75 | 57.075 | +28.5 (+5.26%) | 2,828 |
| 13 Apr 2016 | INR | 529 | 546 | 528.75 | 542.25 | 54.225 | +20.75 (+3.98%) | 3,807 |
