| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 3,116 | 3,129 | 3,069 | 3,098.9 | 3,098.9 | +1.4 (+0.05%) | 454,647 |
| 30 May 2016 | INR | 3,011 | 3,107.5 | 3,003 | 3,097.5 | 3,097.5 | +95 (+3.16%) | 505,377 |
| 27 May 2016 | INR | 2,962.05 | 3,010.05 | 2,962 | 3,002.5 | 3,002.5 | +40.3 (+1.36%) | 400,079 |
| 26 May 2016 | INR | 2,929.95 | 2,989 | 2,916 | 2,962.2 | 2,962.2 | +34.95 (+1.19%) | 947,812 |
| 25 May 2016 | INR | 2,940 | 2,940 | 2,905.15 | 2,927.25 | 2,927.25 | +27.85 (+0.96%) | 207,802 |
| 24 May 2016 | INR | 2,884.7 | 2,907 | 2,876.25 | 2,899.4 | 2,899.4 | +11.85 (+0.41%) | 326,874 |
| 23 May 2016 | INR | 2,902 | 2,904.7 | 2,869 | 2,887.55 | 2,887.55 | -9.15 (-0.32%) | 434,783 |
| 20 May 2016 | INR | 2,897 | 2,910 | 2,871.35 | 2,896.7 | 2,896.7 | +5.4 (+0.19%) | 210,703 |
| 19 May 2016 | INR | 2,880.85 | 2,912.3 | 2,867.95 | 2,891.3 | 2,891.3 | +12.85 (+0.45%) | 270,747 |
| 18 May 2016 | INR | 2,912.05 | 2,915 | 2,859.55 | 2,878.45 | 2,878.45 | -54 (-1.84%) | 329,258 |
| 17 May 2016 | INR | 2,915.7 | 2,959 | 2,904.95 | 2,932.45 | 2,932.45 | +31.85 (+1.10%) | 337,208 |
| 16 May 2016 | INR | 2,910 | 2,910 | 2,868.55 | 2,900.6 | 2,900.6 | -12 (-0.41%) | 201,544 |
| 13 May 2016 | INR | 2,939.2 | 2,947.9 | 2,893 | 2,912.6 | 2,912.6 | -38.4 (-1.30%) | 258,773 |
| 12 May 2016 | INR | 2,967.95 | 2,976.8 | 2,947.45 | 2,951 | 2,951 | -10.55 (-0.36%) | 321,613 |
| 11 May 2016 | INR | 2,930 | 2,980 | 2,920.05 | 2,961.55 | 2,961.55 | +3.75 (+0.13%) | 444,072 |
| 10 May 2016 | INR | 2,942 | 2,968.95 | 2,931 | 2,957.8 | 2,957.8 | +14.15 (+0.48%) | 624,326 |
| 9 May 2016 | INR | 2,890 | 2,950 | 2,882.05 | 2,943.65 | 2,943.65 | +53.35 (+1.85%) | 463,156 |
| 6 May 2016 | INR | 2,905 | 2,905 | 2,820.35 | 2,890.3 | 2,890.3 | -3.45 (-0.12%) | 565,165 |
| 5 May 2016 | INR | 2,918 | 2,950 | 2,876.35 | 2,893.75 | 2,893.75 | -0.7 (-0.02%) | 575,336 |
| 4 May 2016 | INR | 2,887.5 | 2,915.3 | 2,880.05 | 2,894.45 | 2,894.45 | +9 (+0.31%) | 200,370 |
| 3 May 2016 | INR | 2,960 | 2,960.05 | 2,862.05 | 2,885.45 | 2,885.45 | -18.9 (-0.65%) | 513,082 |
| 2 May 2016 | INR | 2,893 | 2,930.05 | 2,886 | 2,904.35 | 2,904.35 | +6.95 (+0.24%) | 907,434 |
| 29 Apr 2016 | INR | 2,852 | 2,915 | 2,852 | 2,897.4 | 2,897.4 | -2.25 (-0.08%) | 327,927 |
| 28 Apr 2016 | INR | 2,952.8 | 2,952.8 | 2,887.35 | 2,899.65 | 2,899.65 | -50.25 (-1.70%) | 599,466 |
| 27 Apr 2016 | INR | 2,934.9 | 2,964.3 | 2,932.3 | 2,949.9 | 2,949.9 | +18.05 (+0.62%) | 612,714 |
| 26 Apr 2016 | INR | 2,950 | 2,964.7 | 2,915.9 | 2,931.85 | 2,931.85 | -29.95 (-1.01%) | 711,690 |
| 25 Apr 2016 | INR | 2,991 | 3,023.5 | 2,957.2 | 2,961.8 | 2,961.8 | -35.25 (-1.18%) | 306,198 |
| 22 Apr 2016 | INR | 2,970 | 3,024.35 | 2,952 | 2,997.05 | 2,997.05 | +10.75 (+0.36%) | 437,862 |
| 21 Apr 2016 | INR | 3,079.1 | 3,079.1 | 2,978.45 | 2,986.3 | 2,986.3 | -52.8 (-1.74%) | 239,972 |
| 20 Apr 2016 | INR | 3,060 | 3,079.4 | 3,002.5 | 3,039.1 | 3,039.1 | -15.4 (-0.50%) | 461,629 |
