| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 735 | 739.5 | 729.05 | 733.45 | 733.45 | +3.1 (+0.42%) | 3,310 |
| 26 May 2016 | INR | 723.5 | 733.7 | 723.5 | 730.35 | 730.35 | +6.4 (+0.88%) | 3,733 |
| 25 May 2016 | INR | 730 | 730 | 721.9 | 723.95 | 723.95 | -2.3 (-0.32%) | 1,431 |
| 24 May 2016 | INR | 726.35 | 728 | 724.3 | 726.25 | 726.25 | -1.65 (-0.23%) | 5,072 |
| 23 May 2016 | INR | 727.9 | 732 | 725 | 727.9 | 727.9 | +5.15 (+0.71%) | 1,874 |
| 20 May 2016 | INR | 720 | 727.15 | 717.9 | 722.75 | 722.75 | +4.45 (+0.62%) | 3,523 |
| 19 May 2016 | INR | 737.65 | 737.65 | 714 | 718.3 | 718.3 | -18.05 (-2.45%) | 5,346 |
| 18 May 2016 | INR | 722.9 | 739.75 | 721 | 736.35 | 736.35 | +15.3 (+2.12%) | 9,685 |
| 17 May 2016 | INR | 725 | 726 | 717 | 721.05 | 721.05 | +2 (+0.28%) | 1,460 |
| 16 May 2016 | INR | 730 | 730.25 | 717 | 719.05 | 719.05 | -14.2 (-1.94%) | 4,188 |
| 13 May 2016 | INR | 739 | 741.85 | 726.7 | 733.25 | 733.25 | -3.7 (-0.50%) | 2,716 |
| 12 May 2016 | INR | 728 | 740 | 724 | 736.95 | 736.95 | +12.05 (+1.66%) | 4,166 |
| 11 May 2016 | INR | 716.05 | 732.05 | 716 | 724.9 | 724.9 | +8.8 (+1.23%) | 3,746 |
| 10 May 2016 | INR | 720 | 724.65 | 699.9 | 716.1 | 716.1 | -3.8 (-0.53%) | 6,637 |
| 9 May 2016 | INR | 726.35 | 727 | 717.9 | 719.9 | 719.9 | -6.6 (-0.91%) | 2,849 |
| 6 May 2016 | INR | 731.4 | 732.2 | 722 | 726.5 | 726.5 | -4.55 (-0.62%) | 2,009 |
| 5 May 2016 | INR | 735 | 742.5 | 729.55 | 731.05 | 731.05 | -5.05 (-0.69%) | 8,654 |
| 4 May 2016 | INR | 728.9 | 742 | 721 | 736.1 | 736.1 | +3.3 (+0.45%) | 11,786 |
| 3 May 2016 | INR | 739.85 | 742.05 | 728 | 732.8 | 732.8 | -4.75 (-0.64%) | 132,830 |
| 2 May 2016 | INR | 743 | 743 | 728.95 | 737.55 | 737.55 | -5.8 (-0.78%) | 3,169 |
| 29 Apr 2016 | INR | 738.2 | 749.85 | 738.15 | 743.35 | 743.35 | +9.55 (+1.30%) | 5,084 |
| 28 Apr 2016 | INR | 755 | 755 | 729 | 733.8 | 733.8 | -17.8 (-2.37%) | 10,734 |
| 27 Apr 2016 | INR | 735 | 758 | 735 | 751.6 | 751.6 | +21.3 (+2.92%) | 33,381 |
| 26 Apr 2016 | INR | 716.4 | 741.6 | 705 | 730.3 | 730.3 | +12.45 (+1.73%) | 49,020 |
| 25 Apr 2016 | INR | 747 | 747 | 715.35 | 717.85 | 717.85 | -28.25 (-3.79%) | 13,765 |
| 22 Apr 2016 | INR | 745.75 | 755 | 741 | 746.1 | 746.1 | -0.4 (-0.05%) | 4,476 |
| 21 Apr 2016 | INR | 764.1 | 767.6 | 737 | 746.5 | 746.5 | -19.1 (-2.49%) | 8,722 |
| 20 Apr 2016 | INR | 773.15 | 782 | 760 | 765.6 | 765.6 | -5.65 (-0.73%) | 18,023 |
| 18 Apr 2016 | INR | 730 | 777 | 723.55 | 771.25 | 771.25 | +47.5 (+6.56%) | 35,141 |
| 13 Apr 2016 | INR | 722.05 | 731.1 | 720 | 723.75 | 723.75 | +4.3 (+0.60%) | 3,455 |
