| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 745.05 | 770 | 744.1 | 763.95 | 763.95 | +19.75 (+2.65%) | 93,247 |
| 26 May 2016 | INR | 752 | 752 | 736.5 | 744.2 | 744.2 | +2.1 (+0.28%) | 85,493 |
| 25 May 2016 | INR | 735 | 744.95 | 722.65 | 742.1 | 742.1 | +15.1 (+2.08%) | 129,050 |
| 24 May 2016 | INR | 760 | 760 | 713.5 | 727 | 727 | -32.25 (-4.25%) | 159,522 |
| 23 May 2016 | INR | 778.9 | 779.5 | 753 | 759.25 | 759.25 | -11.15 (-1.45%) | 190,899 |
| 20 May 2016 | INR | 771 | 773.5 | 762 | 770.4 | 770.4 | +0.35 (+0.05%) | 76,007 |
| 19 May 2016 | INR | 783 | 788.9 | 767.55 | 770.05 | 770.05 | -12.95 (-1.65%) | 73,887 |
| 18 May 2016 | INR | 775.9 | 785.45 | 769.55 | 783 | 783 | +6.65 (+0.86%) | 80,266 |
| 17 May 2016 | INR | 795 | 795 | 774 | 776.35 | 776.35 | -12.85 (-1.63%) | 106,197 |
| 16 May 2016 | INR | 785 | 799.1 | 783.05 | 789.2 | 789.2 | +3.15 (+0.40%) | 85,734 |
| 13 May 2016 | INR | 802 | 808.45 | 781.75 | 786.05 | 786.05 | -15.3 (-1.91%) | 106,957 |
| 12 May 2016 | INR | 815 | 820.5 | 799 | 801.35 | 801.35 | -15.85 (-1.94%) | 76,211 |
| 11 May 2016 | INR | 814 | 821.3 | 801.35 | 817.2 | 817.2 | +2.05 (+0.25%) | 59,733 |
| 10 May 2016 | INR | 813 | 823.55 | 810.5 | 815.15 | 815.15 | -0.85 (-0.10%) | 59,059 |
| 9 May 2016 | INR | 799.8 | 817.5 | 797.55 | 816 | 816 | +16.2 (+2.03%) | 76,106 |
| 6 May 2016 | INR | 805 | 807 | 795.15 | 799.8 | 799.8 | -5.4 (-0.67%) | 115,105 |
| 5 May 2016 | INR | 821.9 | 821.9 | 802 | 805.2 | 805.2 | -7.25 (-0.89%) | 123,504 |
| 4 May 2016 | INR | 807 | 814.9 | 802.85 | 812.45 | 812.45 | +10.5 (+1.31%) | 114,755 |
| 3 May 2016 | INR | 780.5 | 809.5 | 779.95 | 801.95 | 801.95 | +32.25 (+4.19%) | 322,341 |
| 2 May 2016 | INR | 770.25 | 774 | 761 | 769.7 | 769.7 | +8.75 (+1.15%) | 79,619 |
| 29 Apr 2016 | INR | 763.9 | 774.2 | 756 | 760.95 | 760.95 | -3.7 (-0.48%) | 98,160 |
| 28 Apr 2016 | INR | 764 | 778.95 | 758.95 | 764.65 | 764.65 | +0.05 (+0.01%) | 82,701 |
| 27 Apr 2016 | INR | 777 | 777 | 760.1 | 764.6 | 764.6 | -10.85 (-1.40%) | 98,633 |
| 26 Apr 2016 | INR | 761 | 778 | 758.95 | 775.45 | 775.45 | +10.2 (+1.33%) | 79,423 |
| 25 Apr 2016 | INR | 780.5 | 786 | 761.65 | 765.25 | 765.25 | -14.7 (-1.88%) | 87,410 |
| 22 Apr 2016 | INR | 767 | 789 | 759 | 779.95 | 779.95 | +12.3 (+1.60%) | 171,607 |
| 21 Apr 2016 | INR | 772 | 779 | 760.8 | 767.65 | 767.65 | -3.95 (-0.51%) | 112,095 |
| 20 Apr 2016 | INR | 785 | 794.4 | 767 | 771.6 | 771.6 | -11.65 (-1.49%) | 98,666 |
| 18 Apr 2016 | INR | 788 | 794 | 777.65 | 783.25 | 783.25 | -0.15 (-0.02%) | 63,368 |
| 13 Apr 2016 | INR | 789 | 795.5 | 781.25 | 783.4 | 783.4 | -0.65 (-0.08%) | 236,165 |
