| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 3,399.95 | 3,476.35 | 3,365 | 3,406.45 | 681.29 | +11.75 (+0.35%) | 5,775 |
| 30 May 2016 | INR | 3,339.95 | 3,432 | 3,307.45 | 3,394.7 | 678.94 | +106.3 (+3.23%) | 16,215 |
| 27 May 2016 | INR | 3,222.05 | 3,445.45 | 3,201 | 3,288.4 | 657.68 | +79.15 (+2.47%) | 22,015 |
| 26 May 2016 | INR | 3,349.2 | 3,350 | 3,190 | 3,209.25 | 641.85 | -119.3 (-3.58%) | 10,760 |
| 25 May 2016 | INR | 3,395 | 3,395 | 3,300 | 3,328.55 | 665.71 | +2.7 (+0.08%) | 5,095 |
| 24 May 2016 | INR | 3,359.95 | 3,380.05 | 3,310 | 3,325.85 | 665.17 | -35.5 (-1.06%) | 3,335 |
| 23 May 2016 | INR | 3,317.55 | 3,444.55 | 3,317.55 | 3,361.35 | 672.27 | +56.2 (+1.70%) | 8,535 |
| 20 May 2016 | INR | 3,269 | 3,347.9 | 3,269 | 3,305.15 | 661.03 | +1.95 (+0.06%) | 4,065 |
| 19 May 2016 | INR | 3,291 | 3,370 | 3,291 | 3,303.2 | 660.64 | -20.75 (-0.62%) | 2,850 |
| 18 May 2016 | INR | 3,200.15 | 3,366 | 3,200 | 3,323.95 | 664.79 | +101.8 (+3.16%) | 9,280 |
| 17 May 2016 | INR | 3,246.95 | 3,247 | 3,200 | 3,222.15 | 644.43 | -0.4 (-0.01%) | 1,495 |
| 16 May 2016 | INR | 3,279.95 | 3,279.95 | 3,213 | 3,222.55 | 644.51 | -29.55 (-0.91%) | 4,485 |
| 13 May 2016 | INR | 3,278.95 | 3,290 | 3,231 | 3,252.1 | 650.42 | -2.95 (-0.09%) | 3,705 |
| 12 May 2016 | INR | 3,202.05 | 3,298 | 3,202.05 | 3,255.05 | 651.01 | -0.2 (-0.01%) | 2,405 |
| 11 May 2016 | INR | 3,209 | 3,280 | 3,199.05 | 3,255.25 | 651.05 | +6.55 (+0.20%) | 2,790 |
| 10 May 2016 | INR | 3,208 | 3,296 | 3,208 | 3,248.7 | 649.74 | +8.35 (+0.26%) | 3,215 |
| 9 May 2016 | INR | 3,279 | 3,280 | 3,226 | 3,240.35 | 648.07 | -8.05 (-0.25%) | 3,405 |
| 6 May 2016 | INR | 3,304.95 | 3,350 | 3,238 | 3,248.4 | 649.68 | -40.2 (-1.22%) | 4,145 |
| 5 May 2016 | INR | 3,191.2 | 3,528 | 3,177.55 | 3,288.6 | 657.72 | +136.85 (+4.34%) | 33,660 |
| 4 May 2016 | INR | 3,182.4 | 3,195.25 | 3,150 | 3,151.75 | 630.35 | -61 (-1.90%) | 4,330 |
| 3 May 2016 | INR | 3,200 | 3,279 | 3,200 | 3,212.75 | 642.55 | -18.3 (-0.57%) | 2,795 |
| 2 May 2016 | INR | 3,317.45 | 3,317.7 | 3,220 | 3,231.05 | 646.21 | -22.1 (-0.68%) | 2,745 |
| 29 Apr 2016 | INR | 3,300.05 | 3,300.05 | 3,230 | 3,253.15 | 650.63 | -19.1 (-0.58%) | 2,170 |
| 28 Apr 2016 | INR | 3,248 | 3,300.05 | 3,248 | 3,272.25 | 654.45 | -24 (-0.73%) | 1,935 |
| 27 Apr 2016 | INR | 3,313.95 | 3,314 | 3,278.05 | 3,296.25 | 659.25 | -5.85 (-0.18%) | 2,100 |
| 26 Apr 2016 | INR | 3,290 | 3,330.95 | 3,290 | 3,302.1 | 660.42 | -15.85 (-0.48%) | 2,855 |
| 25 Apr 2016 | INR | 3,378.5 | 3,388.05 | 3,290.35 | 3,317.95 | 663.59 | -6.4 (-0.19%) | 6,465 |
| 22 Apr 2016 | INR | 3,449.95 | 3,450 | 3,301.3 | 3,324.35 | 664.87 | -37.15 (-1.11%) | 4,915 |
| 21 Apr 2016 | INR | 3,390.95 | 3,400 | 3,351 | 3,361.5 | 672.3 | -3.6 (-0.11%) | 2,420 |
| 20 Apr 2016 | INR | 3,422.2 | 3,488.8 | 3,355 | 3,365.1 | 673.02 | -40.05 (-1.18%) | 8,385 |
