| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 469.5 | 472 | 465.1 | 470.36 | 235.18 | +1.36 (+0.29%) | 75,164 |
| 27 May 2016 | INR | 463.5 | 472 | 461.26 | 469 | 234.5 | +0.74 (+0.16%) | 62,906 |
| 26 May 2016 | INR | 472 | 474 | 465.1 | 468.26 | 234.13 | -3.84 (-0.81%) | 26,664 |
| 25 May 2016 | INR | 468.04 | 475 | 465.14 | 472.1 | 236.05 | +4.64 (+0.99%) | 47,692 |
| 24 May 2016 | INR | 464 | 482 | 460.2 | 467.46 | 233.73 | +4.76 (+1.03%) | 80,586 |
| 23 May 2016 | INR | 467.4 | 468 | 458 | 462.7 | 231.35 | +3.8 (+0.83%) | 26,766 |
| 20 May 2016 | INR | 467.96 | 467.96 | 457 | 458.9 | 229.45 | -6.24 (-1.34%) | 28,102 |
| 19 May 2016 | INR | 472.04 | 473.5 | 461.2 | 465.14 | 232.57 | -1.76 (-0.38%) | 14,128 |
| 18 May 2016 | INR | 466.1 | 469.5 | 457.1 | 466.9 | 233.45 | +0.54 (+0.12%) | 74,728 |
| 17 May 2016 | INR | 468.04 | 473.96 | 462.04 | 466.36 | 233.18 | -2.1 (-0.45%) | 33,510 |
| 16 May 2016 | INR | 475.96 | 476 | 459.96 | 468.46 | 234.23 | -7.58 (-1.59%) | 136,586 |
| 13 May 2016 | INR | 480 | 480 | 471 | 476.04 | 238.02 | -0.36 (-0.08%) | 33,932 |
| 12 May 2016 | INR | 476 | 478.26 | 459.96 | 476.4 | 238.2 | +12.44 (+2.68%) | 40,992 |
| 11 May 2016 | INR | 465.64 | 473.76 | 458.2 | 463.96 | 231.98 | -6.9 (-1.47%) | 40,764 |
| 10 May 2016 | INR | 466.96 | 472.64 | 465.5 | 470.86 | 235.43 | +0.9 (+0.19%) | 22,322 |
| 9 May 2016 | INR | 465.04 | 475 | 456 | 469.96 | 234.98 | +9 (+1.95%) | 69,426 |
| 6 May 2016 | INR | 460 | 471 | 459.04 | 460.96 | 230.48 | +0.26 (+0.06%) | 22,208 |
| 5 May 2016 | INR | 465.1 | 469.9 | 455.54 | 460.7 | 230.35 | -3.84 (-0.83%) | 23,860 |
| 4 May 2016 | INR | 461.64 | 468 | 451.5 | 464.54 | 232.27 | +2.9 (+0.63%) | 56,038 |
| 3 May 2016 | INR | 489.96 | 494.3 | 460 | 461.64 | 230.82 | -25.56 (-5.25%) | 137,798 |
| 2 May 2016 | INR | 452 | 495 | 452 | 487.2 | 243.6 | +31.66 (+6.95%) | 332,020 |
| 29 Apr 2016 | INR | 454.96 | 461 | 452 | 455.54 | 227.77 | +2.74 (+0.61%) | 17,158 |
| 28 Apr 2016 | INR | 460.5 | 463 | 450.14 | 452.8 | 226.4 | -7.24 (-1.57%) | 28,506 |
| 27 Apr 2016 | INR | 455 | 464 | 448.3 | 460.04 | 230.02 | +7.94 (+1.76%) | 46,354 |
| 26 Apr 2016 | INR | 463.6 | 463.6 | 451.4 | 452.1 | 226.05 | -7.1 (-1.55%) | 35,214 |
| 25 Apr 2016 | INR | 463.9 | 463.9 | 446 | 459.2 | 229.6 | -1 (-0.22%) | 49,668 |
| 22 Apr 2016 | INR | 449.8 | 461.96 | 449 | 460.2 | 230.1 | +14.9 (+3.35%) | 172,112 |
| 21 Apr 2016 | INR | 425.04 | 448.6 | 425.04 | 445.3 | 222.65 | +16.7 (+3.90%) | 195,422 |
| 20 Apr 2016 | INR | 419.76 | 431.86 | 416.04 | 428.6 | 214.3 | +8.7 (+2.07%) | 108,858 |
| 18 Apr 2016 | INR | 418.9 | 426.04 | 410 | 419.9 | 209.95 | +3.44 (+0.83%) | 53,548 |
