| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 810 | 817 | 801 | 808.55 | 808.55 | -1.85 (-0.23%) | 7,619 |
| 30 May 2016 | INR | 845.25 | 845.25 | 805.7 | 810.4 | 810.4 | -42.95 (-5.03%) | 15,635 |
| 27 May 2016 | INR | 851 | 860 | 832.35 | 853.35 | 853.35 | +11.8 (+1.40%) | 2,979 |
| 26 May 2016 | INR | 839.95 | 845 | 830.6 | 841.55 | 841.55 | +4.1 (+0.49%) | 2,204 |
| 25 May 2016 | INR | 841.2 | 852.45 | 832.15 | 837.45 | 837.45 | -1.55 (-0.18%) | 1,973 |
| 24 May 2016 | INR | 845 | 861.95 | 834.05 | 839 | 839 | -19.45 (-2.27%) | 1,504 |
| 23 May 2016 | INR | 863 | 863 | 844 | 858.45 | 858.45 | +3.85 (+0.45%) | 2,760 |
| 20 May 2016 | INR | 862.3 | 868.85 | 846.1 | 854.6 | 854.6 | -4.85 (-0.56%) | 4,082 |
| 19 May 2016 | INR | 864.6 | 866.95 | 851 | 859.45 | 859.45 | -2.6 (-0.30%) | 2,332 |
| 18 May 2016 | INR | 864.8 | 875 | 845.5 | 862.05 | 862.05 | -2.15 (-0.25%) | 1,824 |
| 17 May 2016 | INR | 867.95 | 873 | 845.35 | 864.2 | 864.2 | +3.45 (+0.40%) | 3,013 |
| 16 May 2016 | INR | 870.45 | 870.45 | 840 | 860.75 | 860.75 | +1.45 (+0.17%) | 3,794 |
| 13 May 2016 | INR | 836.05 | 865 | 836.05 | 859.3 | 859.3 | +3.65 (+0.43%) | 4,367 |
| 12 May 2016 | INR | 826.05 | 860 | 821 | 855.65 | 855.65 | +39 (+4.78%) | 16,325 |
| 11 May 2016 | INR | 832.5 | 839.95 | 811.25 | 816.65 | 816.65 | -18.65 (-2.23%) | 3,992 |
| 10 May 2016 | INR | 840.05 | 860 | 832 | 835.3 | 835.3 | -10.9 (-1.29%) | 3,733 |
| 9 May 2016 | INR | 832.65 | 850 | 820 | 846.2 | 846.2 | +25.4 (+3.09%) | 2,279 |
| 6 May 2016 | INR | 846 | 849.9 | 818.5 | 820.8 | 820.8 | -22.1 (-2.62%) | 5,761 |
| 5 May 2016 | INR | 859.2 | 862 | 838 | 842.9 | 842.9 | -7.3 (-0.86%) | 1,755 |
| 4 May 2016 | INR | 858.5 | 862 | 838.65 | 850.2 | 850.2 | -8.25 (-0.96%) | 3,619 |
| 3 May 2016 | INR | 861 | 872 | 857 | 858.45 | 858.45 | -3.6 (-0.42%) | 1,933 |
| 2 May 2016 | INR | 867 | 867 | 851.3 | 862.05 | 862.05 | +6.55 (+0.77%) | 1,909 |
| 29 Apr 2016 | INR | 865 | 869.95 | 847 | 855.5 | 855.5 | +7.85 (+0.93%) | 2,703 |
| 28 Apr 2016 | INR | 873.9 | 873.95 | 843.1 | 847.65 | 847.65 | -18 (-2.08%) | 2,535 |
| 27 Apr 2016 | INR | 875 | 875 | 861.2 | 865.65 | 865.65 | +3.8 (+0.44%) | 2,886 |
| 26 Apr 2016 | INR | 872 | 884.75 | 856.1 | 861.85 | 861.85 | -9.35 (-1.07%) | 2,961 |
| 25 Apr 2016 | INR | 889.9 | 889.9 | 866.6 | 871.2 | 871.2 | -15.4 (-1.74%) | 4,280 |
| 22 Apr 2016 | INR | 871.05 | 890 | 861 | 886.6 | 886.6 | +9.9 (+1.13%) | 5,963 |
| 21 Apr 2016 | INR | 879.8 | 885 | 868 | 876.7 | 876.7 | +2.55 (+0.29%) | 3,689 |
| 20 Apr 2016 | INR | 859.8 | 888 | 852.45 | 874.15 | 874.15 | +17.5 (+2.04%) | 8,942 |
