| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2016 | INR | 849 | 849 | 838 | 843.05 | 843.05 | +6.65 (+0.80%) | 60,325 |
| 18 May 2016 | INR | 849.85 | 849.85 | 831.6 | 836.4 | 836.4 | -2.4 (-0.29%) | 13,198 |
| 17 May 2016 | INR | 846 | 848 | 836.35 | 838.8 | 838.8 | -1.45 (-0.17%) | 16,096 |
| 16 May 2016 | INR | 830 | 849.6 | 830 | 840.25 | 840.25 | -0.45 (-0.05%) | 14,012 |
| 13 May 2016 | INR | 836.5 | 855 | 836.5 | 840.7 | 840.7 | +0.15 (+0.02%) | 45,231 |
| 12 May 2016 | INR | 845 | 846.85 | 827.1 | 840.55 | 840.55 | -3.55 (-0.42%) | 170,000 |
| 11 May 2016 | INR | 825.25 | 857.5 | 825.25 | 844.1 | 844.1 | +13.4 (+1.61%) | 32,118 |
| 10 May 2016 | INR | 840.05 | 846.25 | 829 | 830.7 | 830.7 | -12.7 (-1.51%) | 12,072 |
| 9 May 2016 | INR | 828 | 849.3 | 828 | 843.4 | 843.4 | +13.95 (+1.68%) | 45,984 |
| 6 May 2016 | INR | 830.05 | 855 | 821 | 829.45 | 829.45 | -6.85 (-0.82%) | 72,896 |
| 5 May 2016 | INR | 850 | 854.95 | 832.1 | 836.3 | 836.3 | -12.5 (-1.47%) | 21,624 |
| 4 May 2016 | INR | 832 | 858 | 832 | 848.8 | 848.8 | +4.65 (+0.55%) | 62,191 |
| 3 May 2016 | INR | 820.35 | 850 | 820.35 | 844.15 | 844.15 | +17.7 (+2.14%) | 66,569 |
| 2 May 2016 | INR | 830.05 | 839 | 820.3 | 826.45 | 826.45 | -16.05 (-1.91%) | 32,040 |
| 29 Apr 2016 | INR | 821.65 | 845.9 | 813.95 | 842.5 | 842.5 | +26.2 (+3.21%) | 90,833 |
| 28 Apr 2016 | INR | 816 | 832 | 808 | 816.3 | 816.3 | +1.1 (+0.13%) | 25,564 |
| 27 Apr 2016 | INR | 802.6 | 824 | 802.6 | 815.2 | 815.2 | -0.25 (-0.03%) | 44,312 |
| 26 Apr 2016 | INR | 815.05 | 824.4 | 814.4 | 815.45 | 815.45 | 0.0 (0.0%) | 74,673 |
| 25 Apr 2016 | INR | 811 | 821.05 | 810 | 815.45 | 815.45 | -9.45 (-1.15%) | 66,249 |
| 22 Apr 2016 | INR | 830 | 832 | 822 | 824.9 | 824.9 | -0.2 (-0.02%) | 91,400 |
| 21 Apr 2016 | INR | 802 | 826.3 | 801.5 | 825.1 | 825.1 | +17.2 (+2.13%) | 205,934 |
| 20 Apr 2016 | INR | 802 | 811 | 800 | 807.9 | 807.9 | +4.5 (+0.56%) | 42,390 |
| 18 Apr 2016 | INR | 804 | 813.8 | 795.15 | 803.4 | 803.4 | -2.15 (-0.27%) | 76,987 |
| 13 Apr 2016 | INR | 797.15 | 816 | 795.05 | 805.55 | 805.55 | +8.55 (+1.07%) | 217,311 |
| 12 Apr 2016 | INR | 745 | 803 | 742.45 | 797 | 797 | +52.65 (+7.07%) | 254,187 |
| 11 Apr 2016 | INR | 735.95 | 747 | 725.1 | 744.35 | 744.35 | +20.6 (+2.85%) | 78,841 |
| 8 Apr 2016 | INR | 724.15 | 738.4 | 722 | 723.75 | 723.75 | -1.55 (-0.21%) | 19,628 |
| 7 Apr 2016 | INR | 722.55 | 741.95 | 720.7 | 725.3 | 725.3 | -11.1 (-1.51%) | 7,212 |
| 6 Apr 2016 | INR | 736.1 | 744.8 | 732.1 | 736.4 | 736.4 | -4.55 (-0.61%) | 74,289 |
| 5 Apr 2016 | INR | 736.4 | 747 | 732.05 | 740.95 | 740.95 | +4.05 (+0.55%) | 191,625 |
