| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 520 | 527.6 | 517 | 520.25 | 520.25 | -3.65 (-0.70%) | 1,297 |
| 30 May 2016 | INR | 525 | 530 | 518.5 | 523.9 | 523.9 | -4.45 (-0.84%) | 2,115 |
| 27 May 2016 | INR | 511.05 | 530 | 506 | 528.35 | 528.35 | +13.9 (+2.70%) | 2,359 |
| 26 May 2016 | INR | 514 | 519.5 | 506.7 | 514.45 | 514.45 | +5.2 (+1.02%) | 1,444 |
| 25 May 2016 | INR | 504.2 | 514.95 | 504 | 509.25 | 509.25 | +3.3 (+0.65%) | 4,047 |
| 24 May 2016 | INR | 517.1 | 517.85 | 504.8 | 505.95 | 505.95 | -6.65 (-1.30%) | 2,786 |
| 23 May 2016 | INR | 518.45 | 521.9 | 506.45 | 512.6 | 512.6 | -6.55 (-1.26%) | 2,617 |
| 20 May 2016 | INR | 529.8 | 531.9 | 515 | 519.15 | 519.15 | -6.9 (-1.31%) | 4,015 |
| 19 May 2016 | INR | 543.95 | 543.95 | 525 | 526.05 | 526.05 | +6.25 (+1.20%) | 9,106 |
| 18 May 2016 | INR | 514.15 | 525 | 514.15 | 519.8 | 519.8 | -5 (-0.95%) | 4,787 |
| 17 May 2016 | INR | 516.6 | 529.65 | 510.05 | 524.8 | 524.8 | +15.5 (+3.04%) | 4,378 |
| 16 May 2016 | INR | 517.8 | 521.4 | 506 | 509.3 | 509.3 | -7.2 (-1.39%) | 5,160 |
| 13 May 2016 | INR | 511.1 | 523 | 510.55 | 516.5 | 516.5 | +2.6 (+0.51%) | 4,604 |
| 12 May 2016 | INR | 513.55 | 519.6 | 512.25 | 513.9 | 513.9 | +1.5 (+0.29%) | 2,816 |
| 11 May 2016 | INR | 519 | 520 | 510.25 | 512.4 | 512.4 | +0.4 (+0.08%) | 3,710 |
| 10 May 2016 | INR | 522 | 524.4 | 511 | 512 | 512 | -3.45 (-0.67%) | 6,227 |
| 9 May 2016 | INR | 523.5 | 528 | 514.5 | 515.45 | 515.45 | -8.55 (-1.63%) | 10,587 |
| 6 May 2016 | INR | 538.4 | 544 | 520.6 | 524 | 524 | -33.85 (-6.07%) | 23,644 |
| 5 May 2016 | INR | 571 | 571 | 552.1 | 557.85 | 557.85 | -3.85 (-0.69%) | 3,773 |
| 4 May 2016 | INR | 566 | 566 | 558.5 | 561.7 | 561.7 | -5.8 (-1.02%) | 3,508 |
| 3 May 2016 | INR | 558.5 | 577.9 | 558.5 | 567.5 | 567.5 | -1.8 (-0.32%) | 3,602 |
| 2 May 2016 | INR | 560 | 572.9 | 556.05 | 569.3 | 569.3 | +6.7 (+1.19%) | 4,409 |
| 29 Apr 2016 | INR | 569.95 | 570 | 555.4 | 562.6 | 562.6 | +7.95 (+1.43%) | 921 |
| 28 Apr 2016 | INR | 563.15 | 571.9 | 551 | 554.65 | 554.65 | -14.25 (-2.50%) | 1,956 |
| 27 Apr 2016 | INR | 560 | 571.95 | 555.1 | 568.9 | 568.9 | +7.7 (+1.37%) | 5,182 |
| 26 Apr 2016 | INR | 560.15 | 567.7 | 558 | 561.2 | 561.2 | -5.7 (-1.01%) | 953 |
| 25 Apr 2016 | INR | 560 | 578.95 | 555.55 | 566.9 | 566.9 | +6.05 (+1.08%) | 2,523 |
| 22 Apr 2016 | INR | 564.05 | 576.5 | 560 | 560.85 | 560.85 | -6 (-1.06%) | 1,424 |
| 21 Apr 2016 | INR | 585.35 | 585.4 | 564.05 | 566.85 | 566.85 | -12.3 (-2.12%) | 2,229 |
| 20 Apr 2016 | INR | 555 | 585.75 | 555 | 579.15 | 579.15 | +18.8 (+3.36%) | 11,312 |
