| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2016 | INR | 76.2 | 78.15 | 75.8 | 77.7 | 77.7 | +1.75 (+2.30%) | 164,037 |
| 25 May 2016 | INR | 75.8 | 76.6 | 75 | 75.95 | 75.95 | +1.35 (+1.81%) | 82,434 |
| 24 May 2016 | INR | 76.2 | 76.7 | 74.1 | 74.6 | 74.6 | -1.05 (-1.39%) | 111,654 |
| 23 May 2016 | INR | 77.6 | 78.05 | 75.5 | 75.65 | 75.65 | -2.15 (-2.76%) | 152,701 |
| 20 May 2016 | INR | 79 | 79.9 | 77.3 | 77.8 | 77.8 | -1.65 (-2.08%) | 108,179 |
| 19 May 2016 | INR | 81.75 | 81.75 | 79.25 | 79.45 | 79.45 | -1.75 (-2.16%) | 115,987 |
| 18 May 2016 | INR | 81.4 | 82.1 | 80.5 | 81.2 | 81.2 | +0.65 (+0.81%) | 303,610 |
| 17 May 2016 | INR | 78.8 | 81.25 | 77.95 | 80.55 | 80.55 | +3 (+3.87%) | 204,108 |
| 16 May 2016 | INR | 79.4 | 79.7 | 77.1 | 77.55 | 77.55 | -1.2 (-1.52%) | 111,152 |
| 13 May 2016 | INR | 80.05 | 80.8 | 78.4 | 78.75 | 78.75 | -1.45 (-1.81%) | 157,965 |
| 12 May 2016 | INR | 80.4 | 81.45 | 79.85 | 80.2 | 80.2 | +0.3 (+0.38%) | 99,712 |
| 11 May 2016 | INR | 80.1 | 81.4 | 79.45 | 79.9 | 79.9 | -1.15 (-1.42%) | 112,400 |
| 10 May 2016 | INR | 80.8 | 82.4 | 80 | 81.05 | 81.05 | +0.95 (+1.19%) | 172,753 |
| 9 May 2016 | INR | 81 | 81.4 | 79 | 80.1 | 80.1 | -0.15 (-0.19%) | 179,244 |
| 6 May 2016 | INR | 81.6 | 81.7 | 80 | 80.25 | 80.25 | -1.6 (-1.95%) | 137,616 |
| 5 May 2016 | INR | 82.3 | 83.85 | 79.8 | 81.85 | 81.85 | +0.85 (+1.05%) | 361,312 |
| 4 May 2016 | INR | 85.6 | 85.6 | 80.45 | 81 | 81 | -3.95 (-4.65%) | 438,090 |
| 3 May 2016 | INR | 77.5 | 88.6 | 76.6 | 84.95 | 84.95 | +8.2 (+10.68%) | 1,857,574 |
| 2 May 2016 | INR | 77 | 77.2 | 76.3 | 76.75 | 76.75 | -0.95 (-1.22%) | 43,550 |
| 29 Apr 2016 | INR | 77.25 | 78.5 | 75.55 | 77.7 | 77.7 | +0.9 (+1.17%) | 103,866 |
| 28 Apr 2016 | INR | 77.9 | 78 | 76.3 | 76.8 | 76.8 | -0.95 (-1.22%) | 73,470 |
| 27 Apr 2016 | INR | 77.6 | 78.25 | 77.15 | 77.75 | 77.75 | +0.3 (+0.39%) | 59,032 |
| 26 Apr 2016 | INR | 77.8 | 77.85 | 76.3 | 77.45 | 77.45 | +0.35 (+0.45%) | 65,468 |
| 25 Apr 2016 | INR | 78.05 | 78.9 | 76.65 | 77.1 | 77.1 | -1.2 (-1.53%) | 91,971 |
| 22 Apr 2016 | INR | 77 | 78.9 | 77 | 78.3 | 78.3 | +0.7 (+0.90%) | 91,798 |
| 21 Apr 2016 | INR | 77.6 | 78.75 | 76.8 | 77.6 | 77.6 | +0.6 (+0.78%) | 144,812 |
| 20 Apr 2016 | INR | 77.9 | 79.7 | 76.25 | 77 | 77 | -0.85 (-1.09%) | 149,512 |
| 18 Apr 2016 | INR | 77.4 | 78.4 | 76.25 | 77.85 | 77.85 | +1.2 (+1.57%) | 127,852 |
| 13 Apr 2016 | INR | 77 | 77.1 | 76.15 | 76.65 | 76.65 | +0.5 (+0.66%) | 145,031 |
| 12 Apr 2016 | INR | 75.05 | 77.4 | 73.85 | 76.15 | 76.15 | +1.95 (+2.63%) | 160,194 |
