| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 988 | 995.5 | 980.7 | 984.85 | 984.85 | -0.05 (-0.01%) | 1,150,000 |
| 30 May 2016 | INR | 994 | 1,004.25 | 978.45 | 984.9 | 984.9 | -13.35 (-1.34%) | 1,490,000 |
| 27 May 2016 | INR | 991.9 | 1,001.8 | 986.45 | 998.25 | 998.25 | +6.4 (+0.65%) | 1,110,000 |
| 26 May 2016 | INR | 988.55 | 999.5 | 973.45 | 991.85 | 991.85 | +9.6 (+0.98%) | 1,410,000 |
| 25 May 2016 | INR | 963.15 | 985 | 962.8 | 982.25 | 982.25 | +26 (+2.72%) | 815,310 |
| 24 May 2016 | INR | 952.4 | 962.4 | 941.7 | 956.25 | 956.25 | +9.65 (+1.02%) | 490,330 |
| 23 May 2016 | INR | 959.9 | 960 | 943.65 | 946.6 | 946.6 | -9.4 (-0.98%) | 726,050 |
| 20 May 2016 | INR | 956 | 963 | 950.75 | 956 | 956 | -0.8 (-0.08%) | 972,840 |
| 19 May 2016 | INR | 968.85 | 968.85 | 952.05 | 956.8 | 956.8 | -6.45 (-0.67%) | 1,250,000 |
| 18 May 2016 | INR | 969 | 971 | 952.45 | 963.25 | 963.25 | -6.4 (-0.66%) | 1,270,000 |
| 17 May 2016 | INR | 953.5 | 972 | 947.75 | 969.65 | 969.65 | +17 (+1.78%) | 1,770,000 |
| 16 May 2016 | INR | 948.95 | 957.8 | 945 | 952.65 | 952.65 | +9 (+0.95%) | 1,910,000 |
| 13 May 2016 | INR | 928.75 | 948 | 927.6 | 943.65 | 943.65 | +14.85 (+1.60%) | 2,290,000 |
| 12 May 2016 | INR | 920 | 933.9 | 917.2 | 928.8 | 928.8 | +20.95 (+2.31%) | 2,380,000 |
| 11 May 2016 | INR | 892 | 919 | 887.5 | 907.85 | 907.85 | +9.5 (+1.06%) | 2,230,000 |
| 10 May 2016 | INR | 904.95 | 908.25 | 893.45 | 898.35 | 898.35 | -8.25 (-0.91%) | 1,030,000 |
| 9 May 2016 | INR | 894.95 | 913.9 | 893.65 | 906.6 | 906.6 | +17.55 (+1.97%) | 1,360,000 |
| 6 May 2016 | INR | 863.95 | 890 | 861.5 | 889.05 | 889.05 | +22 (+2.54%) | 1,250,000 |
| 5 May 2016 | INR | 874.1 | 875.45 | 862.45 | 867.05 | 867.05 | -6.55 (-0.75%) | 402,570 |
| 4 May 2016 | INR | 872 | 879 | 864 | 873.6 | 873.6 | +1.6 (+0.18%) | 469,900 |
| 3 May 2016 | INR | 869.5 | 886.9 | 865.4 | 872 | 872 | +7.2 (+0.83%) | 1,070,000 |
| 2 May 2016 | INR | 864 | 867.5 | 860.65 | 864.8 | 864.8 | -1.45 (-0.17%) | 199,720 |
| 29 Apr 2016 | INR | 873 | 876 | 861.65 | 866.25 | 866.25 | -6.85 (-0.78%) | 955,990 |
| 28 Apr 2016 | INR | 889.85 | 894.5 | 870 | 873.1 | 873.1 | -16.75 (-1.88%) | 1,010,000 |
| 27 Apr 2016 | INR | 875.7 | 891 | 871 | 889.85 | 889.85 | +12.95 (+1.48%) | 553,130 |
| 26 Apr 2016 | INR | 864.2 | 880 | 859.05 | 876.9 | 876.9 | +15.15 (+1.76%) | 694,780 |
| 25 Apr 2016 | INR | 870.4 | 870.4 | 856 | 861.75 | 861.75 | -9.8 (-1.12%) | 587,700 |
| 22 Apr 2016 | INR | 885.7 | 893.7 | 869.4 | 871.55 | 871.55 | -17.6 (-1.98%) | 692,410 |
| 21 Apr 2016 | INR | 890 | 895 | 885.1 | 889.15 | 889.15 | +3.35 (+0.38%) | 702,230 |
| 20 Apr 2016 | INR | 885 | 887.75 | 875.25 | 885.8 | 885.8 | +0.6 (+0.07%) | 778,270 |
