| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 733 | 744.4 | 732.9 | 742.25 | 742.25 | +14.4 (+1.98%) | 71,834 |
| 26 May 2016 | INR | 715 | 738.35 | 714.85 | 727.85 | 727.85 | +13.6 (+1.90%) | 184,390 |
| 25 May 2016 | INR | 704.25 | 715.8 | 700.4 | 714.25 | 714.25 | +14.4 (+2.06%) | 1,009,447 |
| 24 May 2016 | INR | 701 | 705 | 692.4 | 699.85 | 699.85 | -4.35 (-0.62%) | 65,030 |
| 23 May 2016 | INR | 705 | 710.4 | 700 | 704.2 | 704.2 | +2.4 (+0.34%) | 55,322 |
| 20 May 2016 | INR | 706 | 710.55 | 700.5 | 701.8 | 701.8 | -4.1 (-0.58%) | 36,135 |
| 19 May 2016 | INR | 709 | 710.7 | 702 | 705.9 | 705.9 | -3.45 (-0.49%) | 79,985 |
| 18 May 2016 | INR | 715 | 715 | 701 | 709.35 | 709.35 | -0.15 (-0.02%) | 64,054 |
| 17 May 2016 | INR | 720 | 724.45 | 707.6 | 709.5 | 709.5 | -8.5 (-1.18%) | 184,592 |
| 16 May 2016 | INR | 708.9 | 720 | 703.25 | 718 | 718 | +9.1 (+1.28%) | 88,626 |
| 13 May 2016 | INR | 727 | 727.7 | 707.15 | 708.9 | 708.9 | -17.7 (-2.44%) | 93,549 |
| 12 May 2016 | INR | 742 | 744 | 721.5 | 726.6 | 726.6 | -4.55 (-0.62%) | 142,960 |
| 11 May 2016 | INR | 722 | 736.6 | 715.7 | 731.15 | 731.15 | +9.65 (+1.34%) | 237,532 |
| 10 May 2016 | INR | 715 | 725 | 710.85 | 721.5 | 721.5 | +8 (+1.12%) | 94,061 |
| 9 May 2016 | INR | 705 | 715.55 | 703 | 713.5 | 713.5 | +9.85 (+1.40%) | 61,345 |
| 6 May 2016 | INR | 702.6 | 708.25 | 697 | 703.65 | 703.65 | -5.5 (-0.78%) | 40,242 |
| 5 May 2016 | INR | 717 | 717 | 705 | 709.15 | 709.15 | -2.7 (-0.38%) | 31,336 |
| 4 May 2016 | INR | 707 | 719.9 | 707 | 711.85 | 711.85 | +3.45 (+0.49%) | 63,455 |
| 3 May 2016 | INR | 717 | 722.75 | 700.75 | 708.4 | 708.4 | -10 (-1.39%) | 70,745 |
| 2 May 2016 | INR | 714.5 | 729.4 | 712.45 | 718.4 | 718.4 | +2.8 (+0.39%) | 102,023 |
| 29 Apr 2016 | INR | 702.15 | 717.8 | 690 | 715.6 | 715.6 | +13.45 (+1.92%) | 51,565 |
| 28 Apr 2016 | INR | 712.6 | 718.05 | 699.6 | 702.15 | 702.15 | -9.5 (-1.33%) | 31,235 |
| 27 Apr 2016 | INR | 705 | 719.05 | 702 | 711.65 | 711.65 | +10.55 (+1.50%) | 658,132 |
| 26 Apr 2016 | INR | 682.45 | 705 | 679.35 | 701.1 | 701.1 | +21.4 (+3.15%) | 112,168 |
| 25 Apr 2016 | INR | 676.5 | 683 | 673.6 | 679.7 | 679.7 | +3.65 (+0.54%) | 30,032 |
| 22 Apr 2016 | INR | 684.95 | 684.95 | 673.3 | 676.05 | 676.05 | -9.85 (-1.44%) | 58,329 |
| 21 Apr 2016 | INR | 688 | 689.95 | 683.95 | 685.9 | 685.9 | -0.05 (-0.01%) | 45,873 |
| 20 Apr 2016 | INR | 685 | 691.7 | 680.55 | 685.95 | 685.95 | +2.95 (+0.43%) | 46,294 |
| 18 Apr 2016 | INR | 692.9 | 693.55 | 663.2 | 683 | 683 | -9.5 (-1.37%) | 67,207 |
| 13 Apr 2016 | INR | 685 | 699 | 683.25 | 692.5 | 692.5 | +15.2 (+2.24%) | 100,923 |
