| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 590 | 598 | 588.05 | 592.05 | 592.05 | -3.95 (-0.66%) | 150 |
| 27 May 2016 | INR | 586 | 598 | 585 | 596 | 596 | +8.75 (+1.49%) | 601 |
| 26 May 2016 | INR | 589 | 591 | 581.05 | 587.25 | 587.25 | -5.5 (-0.93%) | 439 |
| 25 May 2016 | INR | 597 | 597 | 590 | 592.75 | 592.75 | -6.25 (-1.04%) | 237 |
| 24 May 2016 | INR | 593.75 | 600 | 593.5 | 599 | 599 | +8.15 (+1.38%) | 136 |
| 23 May 2016 | INR | 602.5 | 604 | 590.25 | 590.85 | 590.85 | -11.65 (-1.93%) | 165 |
| 20 May 2016 | INR | 600 | 608 | 594 | 602.5 | 602.5 | +5.5 (+0.92%) | 322 |
| 19 May 2016 | INR | 587 | 602 | 587 | 597 | 597 | +6.75 (+1.14%) | 2,117 |
| 18 May 2016 | INR | 600 | 600 | 590 | 590.25 | 590.25 | -11.25 (-1.87%) | 380 |
| 17 May 2016 | INR | 600 | 604 | 593.25 | 601.5 | 601.5 | +3.25 (+0.54%) | 1,548 |
| 16 May 2016 | INR | 602.25 | 602.25 | 581 | 598.25 | 598.25 | -0.75 (-0.13%) | 1,733 |
| 13 May 2016 | INR | 587.25 | 604 | 587.25 | 599 | 599 | +9.75 (+1.65%) | 2,632 |
| 12 May 2016 | INR | 575 | 597.5 | 574 | 589.25 | 589.25 | +14.25 (+2.48%) | 284 |
| 11 May 2016 | INR | 579 | 582.75 | 574.25 | 575 | 575 | -5 (-0.86%) | 73,319 |
| 10 May 2016 | INR | 586.5 | 586.5 | 577 | 580 | 580 | -8 (-1.36%) | 400 |
| 9 May 2016 | INR | 592 | 592 | 585.25 | 588 | 588 | -12 (-2%) | 242 |
| 6 May 2016 | INR | 587.25 | 604 | 587 | 600 | 600 | +8.25 (+1.39%) | 396 |
| 5 May 2016 | INR | 585 | 600 | 585 | 591.75 | 591.75 | +10.75 (+1.85%) | 310 |
| 4 May 2016 | INR | 590 | 595 | 581 | 581 | 581 | -4 (-0.68%) | 181 |
| 3 May 2016 | INR | 595 | 596 | 585 | 585 | 585 | -2.75 (-0.47%) | 192 |
| 2 May 2016 | INR | 586 | 589 | 581.25 | 587.75 | 587.75 | -1.5 (-0.25%) | 65 |
| 29 Apr 2016 | INR | 590 | 590 | 586 | 589.25 | 589.25 | +1.5 (+0.26%) | 263 |
| 28 Apr 2016 | INR | 595.5 | 596 | 587.75 | 587.75 | 587.75 | -10.75 (-1.80%) | 16,808 |
| 27 Apr 2016 | INR | 597.25 | 603 | 593 | 598.5 | 598.5 | -0.5 (-0.08%) | 299 |
| 26 Apr 2016 | INR | 581 | 602.5 | 581 | 599 | 599 | +11.25 (+1.91%) | 381 |
| 25 Apr 2016 | INR | 599 | 599 | 582.5 | 587.75 | 587.75 | -2.75 (-0.47%) | 534 |
| 22 Apr 2016 | INR | 602 | 602 | 585 | 590.5 | 590.5 | -6.75 (-1.13%) | 3,113 |
| 21 Apr 2016 | INR | 580 | 614 | 575 | 597.25 | 597.25 | +15.75 (+2.71%) | 3,327 |
| 20 Apr 2016 | INR | 595 | 595.75 | 581.25 | 581.5 | 581.5 | -7.75 (-1.32%) | 423 |
| 18 Apr 2016 | INR | 600 | 600 | 580 | 589.25 | 589.25 | -13.5 (-2.24%) | 112 |
