| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 1,230 | 1,256.85 | 1,230 | 1,246.4 | 1,246.4 | +14.75 (+1.20%) | 169,649 |
| 26 May 2016 | INR | 1,208 | 1,236.9 | 1,208 | 1,231.65 | 1,231.65 | +22.8 (+1.89%) | 112,874 |
| 25 May 2016 | INR | 1,196 | 1,212.85 | 1,196 | 1,208.85 | 1,208.85 | +20.65 (+1.74%) | 54,461 |
| 24 May 2016 | INR | 1,190 | 1,194 | 1,178.5 | 1,188.2 | 1,188.2 | -2.55 (-0.21%) | 84,747 |
| 23 May 2016 | INR | 1,201.5 | 1,204.4 | 1,185.55 | 1,190.75 | 1,190.75 | -11 (-0.92%) | 107,246 |
| 20 May 2016 | INR | 1,204 | 1,219.5 | 1,200.05 | 1,201.75 | 1,201.75 | -3.6 (-0.30%) | 49,424 |
| 19 May 2016 | INR | 1,209 | 1,215.85 | 1,201.1 | 1,205.35 | 1,205.35 | -4.4 (-0.36%) | 41,837 |
| 18 May 2016 | INR | 1,203.5 | 1,213.95 | 1,198 | 1,209.75 | 1,209.75 | -4.3 (-0.35%) | 66,017 |
| 17 May 2016 | INR | 1,218 | 1,225 | 1,210 | 1,214.05 | 1,214.05 | +0.1 (+0.01%) | 61,890 |
| 16 May 2016 | INR | 1,210 | 1,221.75 | 1,208 | 1,213.95 | 1,213.95 | +7.25 (+0.60%) | 80,904 |
| 13 May 2016 | INR | 1,207 | 1,209 | 1,192.65 | 1,206.7 | 1,206.7 | -3.5 (-0.29%) | 82,888 |
| 12 May 2016 | INR | 1,208.95 | 1,212.5 | 1,197.8 | 1,210.2 | 1,210.2 | +9.15 (+0.76%) | 115,768 |
| 11 May 2016 | INR | 1,205 | 1,214.95 | 1,193 | 1,201.05 | 1,201.05 | -11.5 (-0.95%) | 109,159 |
| 10 May 2016 | INR | 1,200 | 1,216 | 1,196.4 | 1,212.55 | 1,212.55 | +13.4 (+1.12%) | 74,273 |
| 9 May 2016 | INR | 1,190 | 1,200.5 | 1,181.55 | 1,199.15 | 1,199.15 | +17.7 (+1.50%) | 76,269 |
| 6 May 2016 | INR | 1,192 | 1,192 | 1,176.7 | 1,181.45 | 1,181.45 | -11 (-0.92%) | 73,541 |
| 5 May 2016 | INR | 1,191 | 1,199 | 1,181.85 | 1,192.45 | 1,192.45 | +2.9 (+0.24%) | 531,520 |
| 4 May 2016 | INR | 1,191 | 1,192.5 | 1,171.55 | 1,189.55 | 1,189.55 | +8.8 (+0.75%) | 108,048 |
| 3 May 2016 | INR | 1,200 | 1,212.05 | 1,174.3 | 1,180.75 | 1,180.75 | -19.9 (-1.66%) | 138,555 |
| 2 May 2016 | INR | 1,214 | 1,214 | 1,196.3 | 1,200.65 | 1,200.65 | -10.2 (-0.84%) | 116,483 |
| 29 Apr 2016 | INR | 1,212 | 1,224.4 | 1,206 | 1,210.85 | 1,210.85 | -0.6 (-0.05%) | 93,993 |
| 28 Apr 2016 | INR | 1,233 | 1,239.9 | 1,210.05 | 1,211.45 | 1,211.45 | -28.55 (-2.30%) | 517,659 |
| 27 Apr 2016 | INR | 1,229.9 | 1,242 | 1,228.2 | 1,240 | 1,240 | +7.05 (+0.57%) | 69,424 |
| 26 Apr 2016 | INR | 1,215 | 1,239 | 1,209 | 1,232.95 | 1,232.95 | +15.9 (+1.31%) | 120,720 |
| 25 Apr 2016 | INR | 1,214 | 1,224.45 | 1,201.05 | 1,217.05 | 1,217.05 | +3.2 (+0.26%) | 129,233 |
| 22 Apr 2016 | INR | 1,221 | 1,229 | 1,210 | 1,213.85 | 1,213.85 | -12.55 (-1.02%) | 96,304 |
| 21 Apr 2016 | INR | 1,250 | 1,250 | 1,219 | 1,226.4 | 1,226.4 | -16.85 (-1.36%) | 151,414 |
| 20 Apr 2016 | INR | 1,245 | 1,249.95 | 1,225.5 | 1,243.25 | 1,243.25 | +4.45 (+0.36%) | 151,925 |
| 18 Apr 2016 | INR | 1,245.55 | 1,267.9 | 1,233.45 | 1,238.8 | 1,238.8 | +66.75 (+5.70%) | 753,862 |
| 13 Apr 2016 | INR | 1,194 | 1,195 | 1,166.5 | 1,172.05 | 1,172.05 | -10.25 (-0.87%) | 801,832 |
