| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 562 | 579.5 | 562 | 565.35 | 565.35 | +4.25 (+0.76%) | 11,035 |
| 27 May 2016 | INR | 561.5 | 572.1 | 557.1 | 561.1 | 561.1 | -3 (-0.53%) | 10,350 |
| 26 May 2016 | INR | 572.8 | 572.8 | 557 | 564.1 | 564.1 | -5.1 (-0.90%) | 7,696 |
| 25 May 2016 | INR | 567 | 576.25 | 563.35 | 569.2 | 569.2 | +8.7 (+1.55%) | 22,227 |
| 24 May 2016 | INR | 545.35 | 565.05 | 542.45 | 560.5 | 560.5 | +15.4 (+2.83%) | 12,469 |
| 23 May 2016 | INR | 560 | 561.7 | 543 | 545.1 | 545.1 | -14.4 (-2.57%) | 11,190 |
| 20 May 2016 | INR | 567.5 | 569.75 | 554 | 559.5 | 559.5 | -7 (-1.24%) | 22,573 |
| 19 May 2016 | INR | 587 | 594 | 565 | 566.5 | 566.5 | -20.5 (-3.49%) | 26,202 |
| 18 May 2016 | INR | 589.5 | 597 | 583 | 587 | 587 | +0.25 (+0.04%) | 32,889 |
| 17 May 2016 | INR | 585 | 601 | 580.25 | 586.75 | 586.75 | +2.75 (+0.47%) | 41,764 |
| 16 May 2016 | INR | 592.5 | 594.75 | 576 | 584 | 584 | -3.25 (-0.55%) | 22,005 |
| 13 May 2016 | INR | 589.75 | 596 | 582 | 587.25 | 587.25 | -5.5 (-0.93%) | 19,760 |
| 12 May 2016 | INR | 573 | 600 | 570 | 592.75 | 592.75 | +21.5 (+3.76%) | 62,616 |
| 11 May 2016 | INR | 553 | 586.5 | 541 | 571.25 | 571.25 | +10.5 (+1.87%) | 51,288 |
| 10 May 2016 | INR | 554.25 | 569 | 548.25 | 560.75 | 560.75 | +8.25 (+1.49%) | 20,546 |
| 9 May 2016 | INR | 542 | 557 | 542 | 552.5 | 552.5 | +7 (+1.28%) | 15,769 |
| 6 May 2016 | INR | 560 | 560 | 542.75 | 545.5 | 545.5 | -8.75 (-1.58%) | 14,187 |
| 5 May 2016 | INR | 556 | 562 | 553 | 554.25 | 554.25 | -0.25 (-0.05%) | 13,709 |
| 4 May 2016 | INR | 559 | 570 | 552 | 554.5 | 554.5 | -11.75 (-2.08%) | 16,455 |
| 3 May 2016 | INR | 568.75 | 591 | 563 | 566.25 | 566.25 | +4.75 (+0.85%) | 38,705 |
| 2 May 2016 | INR | 570 | 576.5 | 558.5 | 561.5 | 561.5 | -10.75 (-1.88%) | 15,390 |
| 29 Apr 2016 | INR | 580 | 585 | 568 | 572.25 | 572.25 | -7.25 (-1.25%) | 15,768 |
| 28 Apr 2016 | INR | 595 | 607 | 576 | 579.5 | 579.5 | -15 (-2.52%) | 35,875 |
| 27 Apr 2016 | INR | 600.75 | 605 | 593 | 594.5 | 594.5 | -3.75 (-0.63%) | 14,185 |
| 26 Apr 2016 | INR | 600 | 613.75 | 594 | 598.25 | 598.25 | -2.75 (-0.46%) | 34,416 |
| 25 Apr 2016 | INR | 616 | 626 | 598 | 601 | 601 | -14 (-2.28%) | 33,966 |
| 22 Apr 2016 | INR | 622.5 | 628 | 613 | 615 | 615 | -7.5 (-1.20%) | 23,520 |
| 21 Apr 2016 | INR | 618.5 | 650 | 615.5 | 622.5 | 622.5 | +8.5 (+1.38%) | 107,011 |
| 20 Apr 2016 | INR | 623 | 628 | 611.5 | 614 | 614 | -3.5 (-0.57%) | 27,040 |
| 18 Apr 2016 | INR | 618 | 627.25 | 606.5 | 617.5 | 617.5 | +1.5 (+0.24%) | 31,330 |
