| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 1,311 | 1,311 | 1,286 | 1,297.1 | 259.42 | -5.55 (-0.43%) | 1,465,750 |
| 30 May 2016 | INR | 1,270 | 1,307.8 | 1,265.65 | 1,302.65 | 260.53 | +42.1 (+3.34%) | 1,365,430 |
| 27 May 2016 | INR | 1,239.9 | 1,270 | 1,229.4 | 1,260.55 | 252.11 | +24.9 (+2.02%) | 724,395 |
| 26 May 2016 | INR | 1,235 | 1,249.3 | 1,226 | 1,235.65 | 247.13 | +0.65 (+0.05%) | 1,152,840 |
| 25 May 2016 | INR | 1,217 | 1,242.2 | 1,198.85 | 1,235 | 247 | +29.2 (+2.42%) | 1,019,725 |
| 24 May 2016 | INR | 1,185.2 | 1,215 | 1,165.35 | 1,205.8 | 241.16 | +20.6 (+1.74%) | 1,270,635 |
| 23 May 2016 | INR | 1,210.05 | 1,217.8 | 1,175.5 | 1,185.2 | 237.04 | -15.65 (-1.30%) | 1,075,720 |
| 20 May 2016 | INR | 1,232 | 1,236 | 1,173 | 1,200.85 | 240.17 | -31.5 (-2.56%) | 1,293,100 |
| 19 May 2016 | INR | 1,272 | 1,288 | 1,222.45 | 1,232.35 | 246.47 | -32.05 (-2.53%) | 1,293,590 |
| 18 May 2016 | INR | 1,251.2 | 1,272.9 | 1,243.95 | 1,264.4 | 252.88 | -0.05 (0.0%) | 1,160,585 |
| 17 May 2016 | INR | 1,265.5 | 1,278 | 1,251.25 | 1,264.45 | 252.89 | +4.3 (+0.34%) | 1,575,220 |
| 16 May 2016 | INR | 1,262.95 | 1,286.95 | 1,235.3 | 1,260.15 | 252.03 | -1.05 (-0.08%) | 2,762,890 |
| 13 May 2016 | INR | 1,369 | 1,369 | 1,234.8 | 1,261.2 | 252.24 | -126 (-9.08%) | 5,256,560 |
| 12 May 2016 | INR | 1,445 | 1,455 | 1,366.3 | 1,387.2 | 277.44 | -50.55 (-3.52%) | 1,531,020 |
| 11 May 2016 | INR | 1,423 | 1,468.8 | 1,402.55 | 1,437.75 | 287.55 | +25.25 (+1.79%) | 3,096,675 |
| 10 May 2016 | INR | 1,424.35 | 1,441.5 | 1,398.25 | 1,412.5 | 282.5 | -4.35 (-0.31%) | 1,176,470 |
| 9 May 2016 | INR | 1,384.95 | 1,422.55 | 1,369.75 | 1,416.85 | 283.37 | +53.1 (+3.89%) | 1,106,830 |
| 6 May 2016 | INR | 1,384.3 | 1,391.95 | 1,351.15 | 1,363.75 | 272.75 | -19.9 (-1.44%) | 443,450 |
| 5 May 2016 | INR | 1,345 | 1,416.55 | 1,337 | 1,383.65 | 276.73 | +47.2 (+3.53%) | 1,901,545 |
| 4 May 2016 | INR | 1,340 | 1,358.4 | 1,332.5 | 1,336.45 | 267.29 | -5.6 (-0.42%) | 274,280 |
| 3 May 2016 | INR | 1,360 | 1,375.15 | 1,336.2 | 1,342.05 | 268.41 | -17 (-1.25%) | 359,705 |
| 2 May 2016 | INR | 1,360.2 | 1,387.45 | 1,352.2 | 1,359.05 | 271.81 | -5.6 (-0.41%) | 536,265 |
| 29 Apr 2016 | INR | 1,342 | 1,370 | 1,317.45 | 1,364.65 | 272.93 | +22.1 (+1.65%) | 593,175 |
| 28 Apr 2016 | INR | 1,356 | 1,369.5 | 1,336 | 1,342.55 | 268.51 | -13.2 (-0.97%) | 822,950 |
| 27 Apr 2016 | INR | 1,360 | 1,362.4 | 1,340.1 | 1,355.75 | 271.15 | +6.7 (+0.50%) | 429,150 |
| 26 Apr 2016 | INR | 1,346.05 | 1,361.45 | 1,340.35 | 1,349.05 | 269.81 | +1.55 (+0.12%) | 1,050,235 |
| 25 Apr 2016 | INR | 1,362 | 1,371.8 | 1,336.15 | 1,347.5 | 269.5 | -7.3 (-0.54%) | 516,780 |
| 22 Apr 2016 | INR | 1,357.9 | 1,364.15 | 1,332 | 1,354.8 | 270.96 | -4 (-0.29%) | 578,410 |
| 21 Apr 2016 | INR | 1,400 | 1,416 | 1,352 | 1,358.8 | 271.76 | -38.75 (-2.77%) | 691,445 |
| 20 Apr 2016 | INR | 1,387.85 | 1,411.9 | 1,382.75 | 1,397.55 | 279.51 | +11.2 (+0.81%) | 512,025 |
