| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 72.5 | 74.2 | 72.45 | 73 | 73 | +0.35 (+0.48%) | 200,430 |
| 26 May 2016 | INR | 73.9 | 74.6 | 72.4 | 72.65 | 72.65 | -0.7 (-0.95%) | 196,789 |
| 25 May 2016 | INR | 74.05 | 75.75 | 71.55 | 73.35 | 73.35 | -6.3 (-7.91%) | 756,246 |
| 24 May 2016 | INR | 79.55 | 82.5 | 78.75 | 79.65 | 79.65 | +0.85 (+1.08%) | 313,161 |
| 23 May 2016 | INR | 78.4 | 79.85 | 78.4 | 78.8 | 78.8 | +0.4 (+0.51%) | 148,969 |
| 20 May 2016 | INR | 81.5 | 81.9 | 78.05 | 78.4 | 78.4 | -3.5 (-4.27%) | 234,008 |
| 19 May 2016 | INR | 83.05 | 83.95 | 81.4 | 81.9 | 81.9 | -0.9 (-1.09%) | 203,045 |
| 18 May 2016 | INR | 83.6 | 84 | 81.9 | 82.8 | 82.8 | -0.75 (-0.90%) | 202,792 |
| 17 May 2016 | INR | 84.1 | 85.25 | 83.3 | 83.55 | 83.55 | -0.3 (-0.36%) | 334,900 |
| 16 May 2016 | INR | 83.65 | 85.45 | 83.45 | 83.85 | 83.85 | +0.55 (+0.66%) | 413,147 |
| 13 May 2016 | INR | 82.7 | 84.65 | 82 | 83.3 | 83.3 | +1.75 (+2.15%) | 638,847 |
| 12 May 2016 | INR | 80 | 82.6 | 79.7 | 81.55 | 81.55 | +2.2 (+2.77%) | 391,261 |
| 11 May 2016 | INR | 78.55 | 80.5 | 77.5 | 79.35 | 79.35 | +0.8 (+1.02%) | 361,295 |
| 10 May 2016 | INR | 77.1 | 79.45 | 76.8 | 78.55 | 78.55 | +1.65 (+2.15%) | 249,900 |
| 9 May 2016 | INR | 77.65 | 78.15 | 76.15 | 76.9 | 76.9 | -0.35 (-0.45%) | 76,363 |
| 6 May 2016 | INR | 78 | 78.15 | 76.85 | 77.25 | 77.25 | -0.65 (-0.83%) | 127,965 |
| 5 May 2016 | INR | 78.3 | 80.3 | 77.3 | 77.9 | 77.9 | 0.0 (0.0%) | 266,328 |
| 4 May 2016 | INR | 77.55 | 79.75 | 76.75 | 77.9 | 77.9 | +0.8 (+1.04%) | 379,537 |
| 3 May 2016 | INR | 78.3 | 80 | 76.55 | 77.1 | 77.1 | -0.5 (-0.64%) | 392,923 |
| 2 May 2016 | INR | 74.15 | 79.2 | 74.15 | 77.6 | 77.6 | +3.4 (+4.58%) | 670,090 |
| 29 Apr 2016 | INR | 73.85 | 74.9 | 73.2 | 74.2 | 74.2 | +0.25 (+0.34%) | 65,154 |
| 28 Apr 2016 | INR | 76 | 76.5 | 73.5 | 73.95 | 73.95 | -1.3 (-1.73%) | 134,159 |
| 27 Apr 2016 | INR | 75.1 | 76.6 | 75 | 75.25 | 75.25 | +0.6 (+0.80%) | 173,418 |
| 26 Apr 2016 | INR | 74 | 74.9 | 74 | 74.65 | 74.65 | +0.35 (+0.47%) | 70,574 |
| 25 Apr 2016 | INR | 73.75 | 75.2 | 72.95 | 74.3 | 74.3 | +0.9 (+1.23%) | 144,851 |
| 22 Apr 2016 | INR | 74.8 | 75.2 | 72.9 | 73.4 | 73.4 | -1.25 (-1.67%) | 127,450 |
| 21 Apr 2016 | INR | 76.45 | 76.9 | 74.05 | 74.65 | 74.65 | -1 (-1.32%) | 184,725 |
| 20 Apr 2016 | INR | 72.1 | 76.5 | 71.9 | 75.65 | 75.65 | +2.75 (+3.77%) | 449,025 |
| 18 Apr 2016 | INR | 71.5 | 73.05 | 71.5 | 72.9 | 72.9 | -0.05 (-0.07%) | 73,230 |
| 13 Apr 2016 | INR | 73.75 | 74.55 | 72.35 | 72.95 | 72.95 | 0.0 (0.0%) | 200,813 |
