| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 167.05 | 170.4 | 165.9 | 168.6 | 168.6 | +1.85 (+1.11%) | 62,549 |
| 26 May 2016 | INR | 163.35 | 167.25 | 163.35 | 166.75 | 166.75 | +0.2 (+0.12%) | 31,566 |
| 25 May 2016 | INR | 167 | 167.95 | 165.6 | 166.55 | 166.55 | +0.6 (+0.36%) | 29,736 |
| 24 May 2016 | INR | 164.9 | 167.3 | 164.35 | 165.95 | 165.95 | +0.05 (+0.03%) | 62,906 |
| 23 May 2016 | INR | 162.1 | 167 | 161 | 165.9 | 165.9 | +4.6 (+2.85%) | 77,718 |
| 20 May 2016 | INR | 167.7 | 167.8 | 161.1 | 161.3 | 161.3 | -4.7 (-2.83%) | 75,584 |
| 19 May 2016 | INR | 167.7 | 168.5 | 165.65 | 166 | 166 | -1.5 (-0.90%) | 39,133 |
| 18 May 2016 | INR | 166 | 168.4 | 166 | 167.5 | 167.5 | -0.05 (-0.03%) | 22,371 |
| 17 May 2016 | INR | 166.8 | 170.15 | 166.8 | 167.55 | 167.55 | +0.7 (+0.42%) | 37,999 |
| 16 May 2016 | INR | 165.5 | 168 | 165.05 | 166.85 | 166.85 | +1.05 (+0.63%) | 38,269 |
| 13 May 2016 | INR | 167 | 168.05 | 165.2 | 165.8 | 165.8 | -2 (-1.19%) | 31,690 |
| 12 May 2016 | INR | 167.4 | 169.2 | 166.75 | 167.8 | 167.8 | +0.45 (+0.27%) | 32,283 |
| 11 May 2016 | INR | 166.2 | 168.35 | 163.9 | 167.35 | 167.35 | +1.15 (+0.69%) | 43,971 |
| 10 May 2016 | INR | 169.3 | 169.7 | 165.15 | 166.2 | 166.2 | -3.4 (-2.00%) | 41,692 |
| 9 May 2016 | INR | 170.1 | 171.7 | 169.15 | 169.6 | 169.6 | -0.15 (-0.09%) | 47,839 |
| 6 May 2016 | INR | 166.2 | 170.85 | 166.2 | 169.75 | 169.75 | +2.1 (+1.25%) | 62,080 |
| 5 May 2016 | INR | 164.2 | 169.9 | 164.2 | 167.65 | 167.65 | +2.05 (+1.24%) | 70,657 |
| 4 May 2016 | INR | 169 | 172.3 | 164.25 | 165.6 | 165.6 | -7.2 (-4.17%) | 81,418 |
| 3 May 2016 | INR | 175 | 176.45 | 172.1 | 172.8 | 172.8 | -1.3 (-0.75%) | 58,566 |
| 2 May 2016 | INR | 171 | 176 | 170.2 | 174.1 | 174.1 | +2.25 (+1.31%) | 82,858 |
| 29 Apr 2016 | INR | 170.45 | 173 | 170.15 | 171.85 | 171.85 | +0.05 (+0.03%) | 88,357 |
| 28 Apr 2016 | INR | 172.95 | 173.4 | 169.65 | 171.8 | 171.8 | -0.65 (-0.38%) | 100,839 |
| 27 Apr 2016 | INR | 173 | 174.65 | 171.55 | 172.45 | 172.45 | -0.05 (-0.03%) | 75,892 |
| 26 Apr 2016 | INR | 169.45 | 173 | 168.9 | 172.5 | 172.5 | +3.05 (+1.80%) | 103,323 |
| 25 Apr 2016 | INR | 172.1 | 172.1 | 168.05 | 169.45 | 169.45 | -2.65 (-1.54%) | 70,219 |
| 22 Apr 2016 | INR | 171 | 173.7 | 167.85 | 172.1 | 172.1 | -1.85 (-1.06%) | 288,955 |
| 21 Apr 2016 | INR | 176.8 | 176.8 | 171.5 | 173.95 | 173.95 | -0.7 (-0.40%) | 458,564 |
| 20 Apr 2016 | INR | 170 | 180 | 169.65 | 174.65 | 174.65 | +6.3 (+3.74%) | 439,122 |
| 18 Apr 2016 | INR | 167 | 169.4 | 166.15 | 168.35 | 168.35 | +2.75 (+1.66%) | 176,553 |
| 13 Apr 2016 | INR | 160.5 | 166.25 | 160.5 | 165.6 | 165.6 | +5.9 (+3.69%) | 325,164 |
