| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 600 | 602 | 584.95 | 599.15 | 599.15 | +1.85 (+0.31%) | 6,882 |
| 30 May 2016 | INR | 587 | 600 | 587 | 597.3 | 597.3 | -2.4 (-0.40%) | 1,054 |
| 27 May 2016 | INR | 583.15 | 604 | 583.15 | 599.7 | 599.7 | +6.05 (+1.02%) | 3,974 |
| 26 May 2016 | INR | 593 | 601 | 581 | 593.65 | 593.65 | +5.75 (+0.98%) | 5,982 |
| 25 May 2016 | INR | 602 | 605.5 | 585 | 587.9 | 587.9 | -7.35 (-1.23%) | 7,623 |
| 24 May 2016 | INR | 604.8 | 605.55 | 593 | 595.25 | 595.25 | -13 (-2.14%) | 512 |
| 23 May 2016 | INR | 600.55 | 610.95 | 592.1 | 608.25 | 608.25 | +3.65 (+0.60%) | 4,035 |
| 20 May 2016 | INR | 599.05 | 606.6 | 593.2 | 604.6 | 604.6 | -1.8 (-0.30%) | 1,636 |
| 19 May 2016 | INR | 594.45 | 609 | 588 | 606.4 | 606.4 | +16.35 (+2.77%) | 3,989 |
| 18 May 2016 | INR | 590.05 | 600.05 | 586.1 | 590.05 | 590.05 | -16.35 (-2.70%) | 1,597 |
| 17 May 2016 | INR | 598.95 | 609 | 580.5 | 606.4 | 606.4 | +7.55 (+1.26%) | 13,135 |
| 16 May 2016 | INR | 591.05 | 600 | 584.45 | 598.85 | 598.85 | -0.3 (-0.05%) | 3,517 |
| 13 May 2016 | INR | 596.65 | 602.2 | 580 | 599.15 | 599.15 | +1.55 (+0.26%) | 4,905 |
| 12 May 2016 | INR | 579.85 | 604 | 575 | 597.6 | 597.6 | +24.45 (+4.27%) | 7,315 |
| 11 May 2016 | INR | 577.95 | 584 | 571 | 573.15 | 573.15 | -5 (-0.86%) | 82,627 |
| 10 May 2016 | INR | 595.1 | 595.1 | 575 | 578.15 | 578.15 | -16.6 (-2.79%) | 3,275 |
| 9 May 2016 | INR | 592.75 | 600.95 | 585.45 | 594.75 | 594.75 | -10.2 (-1.69%) | 4,381 |
| 6 May 2016 | INR | 594.75 | 609 | 585.6 | 604.95 | 604.95 | +1.1 (+0.18%) | 2,211 |
| 5 May 2016 | INR | 585.05 | 609 | 585 | 603.85 | 603.85 | +20.35 (+3.49%) | 2,225 |
| 4 May 2016 | INR | 590.95 | 590.95 | 581 | 583.5 | 583.5 | -4.9 (-0.83%) | 579 |
| 3 May 2016 | INR | 580 | 602 | 580 | 588.4 | 588.4 | -0.55 (-0.09%) | 3,687 |
| 2 May 2016 | INR | 583.35 | 590.05 | 580 | 588.95 | 588.95 | -0.95 (-0.16%) | 9,817 |
| 29 Apr 2016 | INR | 588.05 | 599 | 583.2 | 589.9 | 589.9 | +1.9 (+0.32%) | 1,799 |
| 28 Apr 2016 | INR | 608.3 | 608.3 | 587 | 588 | 588 | -16.95 (-2.80%) | 1,125 |
| 27 Apr 2016 | INR | 600.95 | 609 | 600 | 604.95 | 604.95 | +2.85 (+0.47%) | 2,803 |
| 26 Apr 2016 | INR | 594.65 | 609 | 586 | 602.1 | 602.1 | +4.15 (+0.69%) | 3,117 |
| 25 Apr 2016 | INR | 599.95 | 603 | 582 | 597.95 | 597.95 | +0.2 (+0.03%) | 3,764 |
| 22 Apr 2016 | INR | 600 | 605 | 584.95 | 597.75 | 597.75 | +2.8 (+0.47%) | 13,285 |
| 21 Apr 2016 | INR | 590.1 | 615 | 577.95 | 594.95 | 594.95 | +9.5 (+1.62%) | 21,197 |
| 20 Apr 2016 | INR | 593.95 | 593.95 | 585 | 585.45 | 585.45 | -6.65 (-1.12%) | 9,490 |
