| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2016 | INR | 574.85 | 599.9 | 570.7 | 590.65 | 590.65 | +18.5 (+3.23%) | 336,498 |
| 11 May 2016 | INR | 545 | 586.8 | 538 | 572.15 | 572.15 | +11.15 (+1.99%) | 272,803 |
| 10 May 2016 | INR | 554 | 567.7 | 548 | 561 | 561 | +8.45 (+1.53%) | 99,665 |
| 9 May 2016 | INR | 549 | 555.9 | 545.7 | 552.55 | 552.55 | +7.6 (+1.39%) | 88,074 |
| 6 May 2016 | INR | 551.7 | 558.35 | 543.55 | 544.95 | 544.95 | -8.75 (-1.58%) | 76,103 |
| 5 May 2016 | INR | 555.7 | 561.6 | 552 | 553.7 | 553.7 | +0.2 (+0.04%) | 63,859 |
| 4 May 2016 | INR | 563 | 570 | 550.5 | 553.5 | 553.5 | -12 (-2.12%) | 74,685 |
| 3 May 2016 | INR | 563.85 | 591 | 562.95 | 565.5 | 565.5 | +3.5 (+0.62%) | 260,537 |
| 2 May 2016 | INR | 562.35 | 574.85 | 560 | 562 | 562 | -10.25 (-1.79%) | 76,881 |
| 29 Apr 2016 | INR | 579.9 | 585 | 568 | 572.25 | 572.25 | -4.65 (-0.81%) | 78,793 |
| 28 Apr 2016 | INR | 596.7 | 607 | 573.75 | 576.9 | 576.9 | -18.65 (-3.13%) | 149,113 |
| 27 Apr 2016 | INR | 600 | 605 | 592 | 595.55 | 595.55 | -3.05 (-0.51%) | 74,109 |
| 26 Apr 2016 | INR | 595.8 | 609.9 | 593.05 | 598.6 | 598.6 | +3.05 (+0.51%) | 83,658 |
| 25 Apr 2016 | INR | 615.9 | 626 | 592 | 595.55 | 595.55 | -19.1 (-3.11%) | 150,525 |
| 22 Apr 2016 | INR | 622 | 627.5 | 612.1 | 614.65 | 614.65 | -7.4 (-1.19%) | 96,336 |
| 21 Apr 2016 | INR | 619.4 | 649.3 | 614 | 622.05 | 622.05 | +8.25 (+1.34%) | 547,785 |
| 20 Apr 2016 | INR | 622.75 | 627 | 611.2 | 613.8 | 613.8 | -4.2 (-0.68%) | 101,844 |
| 18 Apr 2016 | INR | 615.5 | 626.4 | 605 | 618 | 618 | +0.65 (+0.11%) | 129,170 |
| 13 Apr 2016 | INR | 626 | 632.9 | 614.1 | 617.35 | 617.35 | -1.3 (-0.21%) | 110,012 |
| 12 Apr 2016 | INR | 615 | 634 | 613.75 | 618.65 | 618.65 | +3.2 (+0.52%) | 183,866 |
| 11 Apr 2016 | INR | 618 | 622.2 | 596 | 615.45 | 615.45 | -0.75 (-0.12%) | 234,979 |
| 8 Apr 2016 | INR | 592.35 | 624.9 | 587.95 | 616.2 | 616.2 | +23.85 (+4.03%) | 426,000 |
| 7 Apr 2016 | INR | 590 | 604.95 | 587.3 | 592.35 | 592.35 | +7.35 (+1.26%) | 265,048 |
| 6 Apr 2016 | INR | 555.3 | 592 | 543.35 | 585 | 585 | +34.4 (+6.25%) | 388,866 |
| 5 Apr 2016 | INR | 562.5 | 565 | 546 | 550.6 | 550.6 | -12.9 (-2.29%) | 108,084 |
| 4 Apr 2016 | INR | 565.5 | 573.7 | 560.1 | 563.5 | 563.5 | +3.45 (+0.62%) | 69,284 |
| 1 Apr 2016 | INR | 568.5 | 574.4 | 556.75 | 560.05 | 560.05 | -8.45 (-1.49%) | 158,221 |
| 31 Mar 2016 | INR | 559.95 | 592 | 557 | 568.5 | 568.5 | +11.85 (+2.13%) | 353,235 |
| 30 Mar 2016 | INR | 552 | 565.9 | 550.3 | 556.65 | 556.65 | +12.25 (+2.25%) | 245,968 |
| 29 Mar 2016 | INR | 546.5 | 557.6 | 537 | 544.4 | 544.4 | -5 (-0.91%) | 97,328 |
