| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 832 | 843.15 | 809.2 | 819 | 163.8 | +14.3 (+1.78%) | 2,049 |
| 30 May 2016 | INR | 827.05 | 837.05 | 795.8 | 804.7 | 160.94 | -38.3 (-4.54%) | 10,686 |
| 27 May 2016 | INR | 849.9 | 863.8 | 830.55 | 843 | 168.6 | -1.1 (-0.13%) | 1,394 |
| 26 May 2016 | INR | 853.9 | 853.9 | 842.05 | 844.1 | 168.82 | -0.85 (-0.10%) | 412 |
| 25 May 2016 | INR | 872.7 | 882.5 | 844.95 | 844.95 | 168.99 | -1.2 (-0.14%) | 1,430 |
| 24 May 2016 | INR | 890.6 | 890.6 | 845.45 | 846.15 | 169.23 | -23.6 (-2.71%) | 1,858 |
| 23 May 2016 | INR | 893.6 | 902.55 | 856.85 | 869.75 | 173.95 | +4.95 (+0.57%) | 1,812 |
| 20 May 2016 | INR | 868.8 | 868.8 | 860.9 | 864.8 | 172.96 | -1.95 (-0.22%) | 2,628 |
| 19 May 2016 | INR | 902.55 | 902.55 | 853.9 | 866.75 | 173.35 | -21.9 (-2.46%) | 2,578 |
| 18 May 2016 | INR | 884.7 | 902.55 | 868.8 | 888.65 | 177.73 | -14.85 (-1.64%) | 1,128 |
| 17 May 2016 | INR | 889.6 | 918.4 | 889.6 | 903.5 | 180.7 | +24.8 (+2.82%) | 6,128 |
| 16 May 2016 | INR | 918.4 | 918.4 | 863.8 | 878.7 | 175.74 | -18.05 (-2.01%) | 2,326 |
| 13 May 2016 | INR | 903.5 | 923.9 | 877.7 | 896.75 | 179.35 | +3.25 (+0.36%) | 7,835 |
| 12 May 2016 | INR | 893.6 | 928.35 | 878.7 | 893.5 | 178.7 | +39.2 (+4.59%) | 14,311 |
| 11 May 2016 | INR | 855.9 | 858.85 | 854.3 | 854.3 | 170.86 | -14.75 (-1.70%) | 1,379 |
| 10 May 2016 | INR | 896.55 | 896.55 | 860.9 | 869.05 | 173.81 | -17.95 (-2.02%) | 2,543 |
| 9 May 2016 | INR | 883.65 | 892.55 | 879.8 | 887 | 177.4 | +16.75 (+1.92%) | 2,553 |
| 6 May 2016 | INR | 873.75 | 883.65 | 866.8 | 870.25 | 174.05 | -1.5 (-0.17%) | 387 |
| 5 May 2016 | INR | 863.8 | 871.75 | 863.8 | 871.75 | 174.35 | -14.9 (-1.68%) | 100 |
| 4 May 2016 | INR | 863.85 | 888.65 | 862.9 | 886.65 | 177.33 | -2.95 (-0.33%) | 584 |
| 3 May 2016 | INR | 855.85 | 889.6 | 855.85 | 889.6 | 177.92 | +15.85 (+1.81%) | 266 |
| 2 May 2016 | INR | 937.3 | 937.3 | 857.15 | 873.75 | 174.75 | -9.9 (-1.12%) | 362 |
| 29 Apr 2016 | INR | 888.65 | 893.6 | 883.65 | 883.65 | 176.73 | +3.7 (+0.42%) | 206 |
| 28 Apr 2016 | INR | 866.8 | 913.45 | 865.8 | 879.95 | 175.99 | -13.65 (-1.53%) | 2,472 |
| 27 Apr 2016 | INR | 893.6 | 893.6 | 893.6 | 893.6 | 178.72 | +37.75 (+4.41%) | 5 |
| 26 Apr 2016 | INR | 873.75 | 879.7 | 855.85 | 855.85 | 171.17 | -17.9 (-2.05%) | 352 |
| 25 Apr 2016 | INR | 883.65 | 902.45 | 868.75 | 873.75 | 174.75 | +9.95 (+1.15%) | 211 |
| 22 Apr 2016 | INR | 859.9 | 879.75 | 859.9 | 863.8 | 172.76 | -18.7 (-2.12%) | 825 |
| 21 Apr 2016 | INR | 883.6 | 884.55 | 869.6 | 882.5 | 176.5 | +18.7 (+2.16%) | 70 |
| 20 Apr 2016 | INR | 860.85 | 863.8 | 859.85 | 863.8 | 172.76 | +10.5 (+1.23%) | 710 |
