| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2016 | INR | 530 | 539.9 | 525 | 526.9 | 526.9 | +16.8 (+3.29%) | 60 |
| 25 May 2016 | INR | 510.1 | 510.1 | 510.1 | 510.1 | 510.1 | -0.15 (-0.03%) | 0 |
| 24 May 2016 | INR | 515 | 525 | 510.1 | 510.25 | 510.25 | -3.75 (-0.73%) | 207 |
| 23 May 2016 | INR | 512 | 514 | 500.05 | 514 | 514 | -3.2 (-0.62%) | 10 |
| 20 May 2016 | INR | 525 | 534 | 505.5 | 517.2 | 517.2 | -15.9 (-2.98%) | 273 |
| 19 May 2016 | INR | 533 | 547.9 | 515.05 | 533.1 | 533.1 | -7.9 (-1.46%) | 5,687 |
| 18 May 2016 | INR | 541 | 541 | 526.05 | 541 | 541 | -3.6 (-0.66%) | 237 |
| 17 May 2016 | INR | 540 | 548.85 | 535.05 | 544.6 | 544.6 | +14.6 (+2.75%) | 187 |
| 16 May 2016 | INR | 545 | 545 | 530 | 530 | 530 | -14.95 (-2.74%) | 29 |
| 13 May 2016 | INR | 534 | 549 | 531 | 544.95 | 544.95 | +4.55 (+0.84%) | 258 |
| 12 May 2016 | INR | 540 | 550 | 521.2 | 540.4 | 540.4 | +13.4 (+2.54%) | 513 |
| 11 May 2016 | INR | 530.05 | 537 | 516.5 | 527 | 527 | +2 (+0.38%) | 199 |
| 10 May 2016 | INR | 525 | 525 | 525 | 525 | 525 | -4 (-0.76%) | 1 |
| 9 May 2016 | INR | 545 | 545 | 528.1 | 529 | 529 | -12.7 (-2.34%) | 213 |
| 6 May 2016 | INR | 535 | 544.7 | 528.2 | 541.7 | 541.7 | +5.05 (+0.94%) | 92 |
| 5 May 2016 | INR | 535 | 540 | 521.5 | 536.65 | 536.65 | +3.45 (+0.65%) | 275 |
| 4 May 2016 | INR | 521 | 539.95 | 519 | 533.2 | 533.2 | +12.9 (+2.48%) | 289 |
| 3 May 2016 | INR | 510 | 525 | 501 | 520.3 | 520.3 | +6.65 (+1.29%) | 58 |
| 2 May 2016 | INR | 520 | 523.5 | 510 | 513.65 | 513.65 | -6.8 (-1.31%) | 41 |
| 29 Apr 2016 | INR | 509 | 535.1 | 507 | 520.45 | 520.45 | +10.45 (+2.05%) | 345 |
| 28 Apr 2016 | INR | 510 | 510 | 510 | 510 | 510 | -4.15 (-0.81%) | 6 |
| 27 Apr 2016 | INR | 516 | 516 | 510 | 514.15 | 514.15 | -2.35 (-0.45%) | 16 |
| 26 Apr 2016 | INR | 518 | 526.3 | 516.5 | 516.5 | 516.5 | +5.25 (+1.03%) | 908 |
| 25 Apr 2016 | INR | 520 | 525.35 | 510 | 511.25 | 511.25 | -6.3 (-1.22%) | 206 |
| 22 Apr 2016 | INR | 530 | 530 | 515.4 | 517.55 | 517.55 | -13.45 (-2.53%) | 199 |
| 21 Apr 2016 | INR | 535 | 535 | 531 | 531 | 531 | -13.7 (-2.52%) | 12 |
| 20 Apr 2016 | INR | 530 | 544.7 | 530 | 544.7 | 544.7 | +15.75 (+2.98%) | 258 |
| 18 Apr 2016 | INR | 530 | 535 | 522.05 | 528.95 | 528.95 | +0.95 (+0.18%) | 162 |
| 13 Apr 2016 | INR | 525 | 535 | 520 | 528 | 528 | 0.0 (0.0%) | 257 |
| 12 Apr 2016 | INR | 528 | 528 | 521.1 | 528 | 528 | +3 (+0.57%) | 100 |
