| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 868.5 | 892.4 | 868.35 | 874.6 | 874.6 | +9.6 (+1.11%) | 61,461 |
| 26 May 2016 | INR | 862.3 | 868 | 859 | 865 | 865 | +5.25 (+0.61%) | 23,997 |
| 25 May 2016 | INR | 865 | 872.2 | 855.4 | 859.75 | 859.75 | +1.05 (+0.12%) | 26,111 |
| 24 May 2016 | INR | 860.5 | 864.75 | 851.6 | 858.7 | 858.7 | -1.45 (-0.17%) | 17,673 |
| 23 May 2016 | INR | 864 | 869.55 | 851 | 860.15 | 860.15 | -1.3 (-0.15%) | 22,151 |
| 20 May 2016 | INR | 867 | 880 | 858.45 | 861.45 | 861.45 | +8.95 (+1.05%) | 57,515 |
| 19 May 2016 | INR | 855 | 866 | 849.75 | 852.5 | 852.5 | +2.6 (+0.31%) | 20,641 |
| 18 May 2016 | INR | 856 | 863.6 | 842.85 | 849.9 | 849.9 | -11.05 (-1.28%) | 44,866 |
| 17 May 2016 | INR | 874.05 | 875.05 | 853.65 | 860.95 | 860.95 | -12.05 (-1.38%) | 30,603 |
| 16 May 2016 | INR | 874.95 | 880.5 | 869.05 | 873 | 873 | +4.25 (+0.49%) | 23,217 |
| 13 May 2016 | INR | 869 | 884.5 | 865.25 | 868.75 | 868.75 | +10.65 (+1.24%) | 96,272 |
| 12 May 2016 | INR | 859.55 | 868.5 | 855.45 | 858.1 | 858.1 | +1.05 (+0.12%) | 42,460 |
| 11 May 2016 | INR | 850 | 865 | 844.4 | 857.05 | 857.05 | +2.2 (+0.26%) | 40,787 |
| 10 May 2016 | INR | 840 | 862 | 838.25 | 854.85 | 854.85 | +20.9 (+2.51%) | 54,612 |
| 9 May 2016 | INR | 823.15 | 840 | 816 | 833.95 | 833.95 | +14.85 (+1.81%) | 18,502 |
| 6 May 2016 | INR | 817.05 | 825.85 | 815.45 | 819.1 | 819.1 | +3.45 (+0.42%) | 17,778 |
| 5 May 2016 | INR | 820.6 | 824.45 | 810.5 | 815.65 | 815.65 | -4.5 (-0.55%) | 12,175 |
| 4 May 2016 | INR | 820.6 | 826.15 | 815.2 | 820.15 | 820.15 | -0.2 (-0.02%) | 16,766 |
| 3 May 2016 | INR | 836 | 841.7 | 813.4 | 820.35 | 820.35 | -8.95 (-1.08%) | 29,681 |
| 2 May 2016 | INR | 829 | 835.9 | 825.25 | 829.3 | 829.3 | -1.3 (-0.16%) | 23,950 |
| 29 Apr 2016 | INR | 820.05 | 834.6 | 819.05 | 830.6 | 830.6 | +12.15 (+1.48%) | 35,527 |
| 28 Apr 2016 | INR | 828.45 | 832 | 815 | 818.45 | 818.45 | -8.25 (-1.00%) | 25,081 |
| 27 Apr 2016 | INR | 838.7 | 838.7 | 823 | 826.7 | 826.7 | -5 (-0.60%) | 22,473 |
| 26 Apr 2016 | INR | 838 | 845 | 826 | 831.7 | 831.7 | +0.2 (+0.02%) | 88,933 |
| 25 Apr 2016 | INR | 815 | 834 | 813.5 | 831.5 | 831.5 | +18.5 (+2.28%) | 60,344 |
| 22 Apr 2016 | INR | 785 | 816 | 783.5 | 813 | 813 | +28.55 (+3.64%) | 65,943 |
| 21 Apr 2016 | INR | 793 | 802 | 759.3 | 784.45 | 784.45 | -7.6 (-0.96%) | 146,906 |
| 20 Apr 2016 | INR | 790.15 | 809.25 | 788.05 | 792.05 | 792.05 | +1.9 (+0.24%) | 42,812 |
| 18 Apr 2016 | INR | 792 | 793 | 781.8 | 790.15 | 790.15 | +10.4 (+1.33%) | 23,414 |
| 13 Apr 2016 | INR | 790 | 798.35 | 774.8 | 779.75 | 779.75 | -7.25 (-0.92%) | 44,037 |
