| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 860 | 870.85 | 860 | 861.55 | 861.55 | +3.85 (+0.45%) | 9,472 |
| 26 May 2016 | INR | 850 | 868.4 | 850 | 857.7 | 857.7 | +6.85 (+0.81%) | 22,695 |
| 25 May 2016 | INR | 860 | 869.9 | 842.5 | 850.85 | 850.85 | -43.6 (-4.87%) | 64,488 |
| 24 May 2016 | INR | 918 | 919.9 | 880 | 894.45 | 894.45 | -26.85 (-2.91%) | 49,960 |
| 23 May 2016 | INR | 954.95 | 965.1 | 915.4 | 921.3 | 921.3 | -24.95 (-2.64%) | 57,383 |
| 20 May 2016 | INR | 944.95 | 954.7 | 938.9 | 946.25 | 946.25 | +3 (+0.32%) | 13,986 |
| 19 May 2016 | INR | 955 | 962 | 939.3 | 943.25 | 943.25 | -6.35 (-0.67%) | 12,354 |
| 18 May 2016 | INR | 951.9 | 953.8 | 937.95 | 949.6 | 949.6 | -0.65 (-0.07%) | 8,928 |
| 17 May 2016 | INR | 944.5 | 958 | 939.35 | 950.25 | 950.25 | +5.7 (+0.60%) | 9,286 |
| 16 May 2016 | INR | 942 | 948.9 | 935.85 | 944.55 | 944.55 | +2.4 (+0.25%) | 5,230 |
| 13 May 2016 | INR | 945.45 | 951.35 | 939.15 | 942.15 | 942.15 | -6.95 (-0.73%) | 12,102 |
| 12 May 2016 | INR | 955.55 | 962.9 | 946.3 | 949.1 | 949.1 | -1.75 (-0.18%) | 9,167 |
| 11 May 2016 | INR | 950 | 956.8 | 937.95 | 950.85 | 950.85 | -1.2 (-0.13%) | 10,377 |
| 10 May 2016 | INR | 947 | 957.95 | 944.3 | 952.05 | 952.05 | +4.85 (+0.51%) | 9,956 |
| 9 May 2016 | INR | 943 | 952.9 | 938.25 | 947.2 | 947.2 | +6.4 (+0.68%) | 7,870 |
| 6 May 2016 | INR | 928 | 945 | 916.85 | 940.8 | 940.8 | +9.65 (+1.04%) | 11,719 |
| 5 May 2016 | INR | 940 | 945 | 925.25 | 931.15 | 931.15 | -12.7 (-1.35%) | 13,404 |
| 4 May 2016 | INR | 939.05 | 957.55 | 932.4 | 943.85 | 943.85 | -12.5 (-1.31%) | 9,020 |
| 3 May 2016 | INR | 958 | 965 | 952 | 956.35 | 956.35 | -1.05 (-0.11%) | 13,065 |
| 2 May 2016 | INR | 961 | 961 | 945 | 957.4 | 957.4 | +3.7 (+0.39%) | 19,605 |
| 29 Apr 2016 | INR | 936 | 960 | 931.6 | 953.7 | 953.7 | +16.05 (+1.71%) | 16,477 |
| 28 Apr 2016 | INR | 949.9 | 957.65 | 932.95 | 937.65 | 937.65 | -2.25 (-0.24%) | 40,781 |
| 27 Apr 2016 | INR | 951 | 958 | 937.15 | 939.9 | 939.9 | -10.05 (-1.06%) | 320,586 |
| 26 Apr 2016 | INR | 929 | 954.8 | 921.05 | 949.95 | 949.95 | +21.3 (+2.29%) | 40,288 |
| 25 Apr 2016 | INR | 928 | 939.3 | 925 | 928.65 | 928.65 | +1.95 (+0.21%) | 14,914 |
| 22 Apr 2016 | INR | 925 | 934.4 | 919.8 | 926.7 | 926.7 | -2.15 (-0.23%) | 13,218 |
| 21 Apr 2016 | INR | 935 | 936.5 | 923.55 | 928.85 | 928.85 | +5.35 (+0.58%) | 9,402 |
| 20 Apr 2016 | INR | 969 | 969 | 920.4 | 923.5 | 923.5 | -14.05 (-1.50%) | 32,416 |
| 18 Apr 2016 | INR | 898.15 | 942 | 897.8 | 937.55 | 937.55 | +37.3 (+4.14%) | 39,617 |
| 13 Apr 2016 | INR | 900 | 912 | 896.9 | 900.25 | 900.25 | +5.65 (+0.63%) | 19,444 |
