| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 540 | 544 | 530.5 | 537.1 | 537.1 | -4.05 (-0.75%) | 477 |
| 26 May 2016 | INR | 542 | 547 | 537.1 | 541.15 | 541.15 | -2.7 (-0.50%) | 374 |
| 25 May 2016 | INR | 546.2 | 550 | 542 | 543.85 | 543.85 | -0.75 (-0.14%) | 549 |
| 24 May 2016 | INR | 536.05 | 554 | 536 | 544.6 | 544.6 | +1.25 (+0.23%) | 1,445 |
| 23 May 2016 | INR | 537 | 545 | 530 | 543.35 | 543.35 | -1.4 (-0.26%) | 769 |
| 20 May 2016 | INR | 538.1 | 547.5 | 532 | 544.75 | 544.75 | +1.85 (+0.34%) | 1,318 |
| 19 May 2016 | INR | 539.95 | 545 | 535 | 542.9 | 542.9 | +5.65 (+1.05%) | 1,611 |
| 18 May 2016 | INR | 530 | 545 | 530 | 537.25 | 537.25 | +1.85 (+0.35%) | 556 |
| 17 May 2016 | INR | 544 | 544 | 535 | 535.4 | 535.4 | -9.1 (-1.67%) | 543 |
| 16 May 2016 | INR | 545 | 550 | 538.25 | 544.5 | 544.5 | -0.95 (-0.17%) | 1,843 |
| 13 May 2016 | INR | 542.3 | 558.95 | 536.1 | 545.45 | 545.45 | -2.65 (-0.48%) | 2,208 |
| 12 May 2016 | INR | 550 | 565 | 541 | 548.1 | 548.1 | +5.1 (+0.94%) | 2,587 |
| 11 May 2016 | INR | 531.8 | 548 | 531.5 | 543 | 543 | +12.05 (+2.27%) | 3,068 |
| 10 May 2016 | INR | 525 | 535.1 | 522 | 530.95 | 530.95 | +6.6 (+1.26%) | 1,113 |
| 9 May 2016 | INR | 525 | 526 | 510 | 524.35 | 524.35 | +0.45 (+0.09%) | 1,153 |
| 6 May 2016 | INR | 530 | 535 | 523 | 523.9 | 523.9 | -1.3 (-0.25%) | 1,449 |
| 5 May 2016 | INR | 520 | 529 | 516 | 525.2 | 525.2 | +5.75 (+1.11%) | 1,374 |
| 4 May 2016 | INR | 525 | 525 | 516 | 519.45 | 519.45 | -3.35 (-0.64%) | 1,956 |
| 3 May 2016 | INR | 530 | 540 | 521 | 522.8 | 522.8 | -0.8 (-0.15%) | 777 |
| 2 May 2016 | INR | 535 | 535 | 520 | 523.6 | 523.6 | -12.5 (-2.33%) | 2,684 |
| 29 Apr 2016 | INR | 530 | 541 | 523 | 536.1 | 536.1 | +2.1 (+0.39%) | 707 |
| 28 Apr 2016 | INR | 530 | 542.5 | 530 | 534 | 534 | +6 (+1.14%) | 1,635 |
| 27 Apr 2016 | INR | 522 | 534 | 517.05 | 528 | 528 | -0.4 (-0.08%) | 681 |
| 26 Apr 2016 | INR | 517 | 532 | 516 | 528.4 | 528.4 | +12.9 (+2.50%) | 1,639 |
| 25 Apr 2016 | INR | 520 | 520 | 514.2 | 515.5 | 515.5 | -9.3 (-1.77%) | 990 |
| 22 Apr 2016 | INR | 525 | 529.5 | 517.85 | 524.8 | 524.8 | +0.55 (+0.10%) | 2,874 |
| 21 Apr 2016 | INR | 541 | 544.9 | 521 | 524.25 | 524.25 | -20.3 (-3.73%) | 3,414 |
| 20 Apr 2016 | INR | 573.45 | 574 | 542.5 | 544.55 | 544.55 | -19.1 (-3.39%) | 249,797 |
| 18 Apr 2016 | INR | 545 | 586.8 | 535 | 563.65 | 563.65 | +26.2 (+4.87%) | 283,229 |
| 13 Apr 2016 | INR | 526.3 | 567.9 | 526.25 | 537.45 | 537.45 | +11.1 (+2.11%) | 254,181 |
