| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 545.05 | 554 | 540 | 543.4 | 543.4 | -2.95 (-0.54%) | 12,390 |
| 26 May 2016 | INR | 552.1 | 555 | 542.4 | 546.35 | 546.35 | -3.85 (-0.70%) | 43,381 |
| 25 May 2016 | INR | 548 | 554.2 | 538 | 550.2 | 550.2 | +8.05 (+1.48%) | 7,648 |
| 24 May 2016 | INR | 551.05 | 551.05 | 539.1 | 542.15 | 542.15 | -7.5 (-1.36%) | 10,185 |
| 23 May 2016 | INR | 575.45 | 575.45 | 547.5 | 549.65 | 549.65 | -14.7 (-2.60%) | 6,002 |
| 20 May 2016 | INR | 558.8 | 569 | 545 | 564.35 | 564.35 | +8.4 (+1.51%) | 14,539 |
| 19 May 2016 | INR | 571 | 571 | 553 | 555.95 | 555.95 | -13.35 (-2.34%) | 6,693 |
| 18 May 2016 | INR | 573.2 | 579 | 567 | 569.3 | 569.3 | -3.3 (-0.58%) | 48,721 |
| 17 May 2016 | INR | 570.1 | 578 | 567.8 | 572.6 | 572.6 | +4.9 (+0.86%) | 5,278 |
| 16 May 2016 | INR | 580.45 | 582 | 565 | 567.7 | 567.7 | -14.1 (-2.42%) | 14,853 |
| 13 May 2016 | INR | 578 | 584.5 | 572.75 | 581.8 | 581.8 | +3.25 (+0.56%) | 5,628 |
| 12 May 2016 | INR | 585 | 585 | 575 | 578.55 | 578.55 | -3.65 (-0.63%) | 17,914 |
| 11 May 2016 | INR | 585 | 591.25 | 577.05 | 582.2 | 582.2 | -9.55 (-1.61%) | 14,894 |
| 10 May 2016 | INR | 596.1 | 596.1 | 588.5 | 591.75 | 591.75 | +2.9 (+0.49%) | 16,291 |
| 9 May 2016 | INR | 594.5 | 596 | 583.5 | 588.85 | 588.85 | -4.85 (-0.82%) | 419,537 |
| 6 May 2016 | INR | 600 | 600 | 586 | 593.7 | 593.7 | -6.75 (-1.12%) | 14,622 |
| 5 May 2016 | INR | 604.15 | 604.15 | 597 | 600.45 | 600.45 | +0.95 (+0.16%) | 6,985 |
| 4 May 2016 | INR | 600.2 | 603.7 | 588.45 | 599.5 | 599.5 | +1.7 (+0.28%) | 10,809 |
| 3 May 2016 | INR | 597 | 604.75 | 595.5 | 597.8 | 597.8 | +2.4 (+0.40%) | 15,928 |
| 2 May 2016 | INR | 602 | 615.2 | 590 | 595.4 | 595.4 | -7.5 (-1.24%) | 34,103 |
| 29 Apr 2016 | INR | 608 | 616.75 | 597.5 | 602.9 | 602.9 | -4.55 (-0.75%) | 16,393 |
| 28 Apr 2016 | INR | 625 | 625 | 587.75 | 607.45 | 607.45 | -11.25 (-1.82%) | 95,401 |
| 27 Apr 2016 | INR | 613 | 643 | 593 | 618.7 | 618.7 | +3.8 (+0.62%) | 156,056 |
| 26 Apr 2016 | INR | 620 | 622.45 | 612.85 | 614.9 | 614.9 | -1.05 (-0.17%) | 5,351 |
| 25 Apr 2016 | INR | 623 | 625.95 | 612.35 | 615.95 | 615.95 | -0.7 (-0.11%) | 20,121 |
| 22 Apr 2016 | INR | 617.6 | 623.55 | 611 | 616.65 | 616.65 | +5.8 (+0.95%) | 20,764 |
| 21 Apr 2016 | INR | 579.2 | 618 | 577.95 | 610.85 | 610.85 | +39.4 (+6.89%) | 84,510 |
| 20 Apr 2016 | INR | 556 | 575.1 | 552.05 | 571.45 | 571.45 | -2.05 (-0.36%) | 23,887 |
| 18 Apr 2016 | INR | 565 | 578 | 515.55 | 573.5 | 573.5 | +11.35 (+2.02%) | 84,942 |
| 13 Apr 2016 | INR | 554.95 | 568 | 552.6 | 562.15 | 562.15 | +16.25 (+2.98%) | 13,965 |
