| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 566 | 576.95 | 559.05 | 572.4 | 572.4 | +2.8 (+0.49%) | 823,912 |
| 30 May 2016 | INR | 558.65 | 571.3 | 557.5 | 569.6 | 569.6 | +12.3 (+2.21%) | 715,634 |
| 27 May 2016 | INR | 544 | 559.95 | 530.05 | 557.3 | 557.3 | +13.25 (+2.44%) | 1,359,590 |
| 26 May 2016 | INR | 558.9 | 558.9 | 535.5 | 544.05 | 544.05 | -12.85 (-2.31%) | 528,139 |
| 25 May 2016 | INR | 559.3 | 568.4 | 555.05 | 556.9 | 556.9 | +0.4 (+0.07%) | 442,314 |
| 24 May 2016 | INR | 554.9 | 560.35 | 546.3 | 556.5 | 556.5 | +2.05 (+0.37%) | 221,268 |
| 23 May 2016 | INR | 567.95 | 568 | 553 | 554.45 | 554.45 | -10.55 (-1.87%) | 420,072 |
| 20 May 2016 | INR | 572.55 | 575.1 | 562.3 | 565 | 565 | -4.95 (-0.87%) | 308,922 |
| 19 May 2016 | INR | 586 | 593.05 | 566.65 | 569.95 | 569.95 | -17.8 (-3.03%) | 447,088 |
| 18 May 2016 | INR | 587 | 595 | 580.45 | 587.75 | 587.75 | -0.85 (-0.14%) | 289,565 |
| 17 May 2016 | INR | 592.25 | 598.45 | 586.1 | 588.6 | 588.6 | +3.35 (+0.57%) | 767,420 |
| 16 May 2016 | INR | 576 | 586.9 | 568.7 | 585.25 | 585.25 | +12.05 (+2.10%) | 426,140 |
| 13 May 2016 | INR | 570 | 580.8 | 565.5 | 573.2 | 573.2 | +1.2 (+0.21%) | 268,149 |
| 12 May 2016 | INR | 578 | 579.55 | 570.55 | 572 | 572 | -2.9 (-0.50%) | 262,309 |
| 11 May 2016 | INR | 573.75 | 583.9 | 568.2 | 574.9 | 574.9 | -2.55 (-0.44%) | 368,078 |
| 10 May 2016 | INR | 596 | 599.2 | 575 | 577.45 | 577.45 | -19.2 (-3.22%) | 697,270 |
| 9 May 2016 | INR | 577.5 | 602.2 | 575 | 596.65 | 596.65 | +23 (+4.01%) | 833,551 |
| 6 May 2016 | INR | 573.95 | 587.9 | 571.3 | 573.65 | 573.65 | +1 (+0.17%) | 558,152 |
| 5 May 2016 | INR | 565.2 | 580 | 565 | 572.65 | 572.65 | +10.55 (+1.88%) | 346,232 |
| 4 May 2016 | INR | 566.85 | 572.3 | 559 | 562.1 | 562.1 | -4.7 (-0.83%) | 311,400 |
| 3 May 2016 | INR | 580.05 | 584 | 564.4 | 566.8 | 566.8 | -12.15 (-2.10%) | 300,971 |
| 2 May 2016 | INR | 586 | 595.9 | 576 | 578.95 | 578.95 | -5.25 (-0.90%) | 422,106 |
| 29 Apr 2016 | INR | 556 | 597.5 | 550.1 | 584.2 | 584.2 | +27.95 (+5.02%) | 597,393 |
| 28 Apr 2016 | INR | 563 | 569.8 | 549.25 | 556.25 | 556.25 | -8.15 (-1.44%) | 347,197 |
| 27 Apr 2016 | INR | 565 | 572.95 | 560 | 564.4 | 564.4 | -1.2 (-0.21%) | 322,492 |
| 26 Apr 2016 | INR | 559.4 | 569 | 557.55 | 565.6 | 565.6 | +6.55 (+1.17%) | 342,836 |
| 25 Apr 2016 | INR | 560.6 | 564.9 | 551.1 | 559.05 | 559.05 | -0.85 (-0.15%) | 292,361 |
| 22 Apr 2016 | INR | 543.4 | 564.5 | 538.85 | 559.9 | 559.9 | +13.75 (+2.52%) | 307,410 |
| 21 Apr 2016 | INR | 557.4 | 561.4 | 543.4 | 546.15 | 546.15 | -10.55 (-1.90%) | 189,370 |
| 20 Apr 2016 | INR | 554.85 | 560.95 | 554.55 | 556.7 | 556.7 | +3.3 (+0.60%) | 209,276 |
