| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 1,432 | 1,451.8 | 1,430 | 1,445.95 | 1,445.95 | +8.45 (+0.59%) | 687 |
| 26 May 2016 | INR | 1,440 | 1,451 | 1,435 | 1,437.5 | 1,437.5 | -0.35 (-0.02%) | 855 |
| 25 May 2016 | INR | 1,425 | 1,445 | 1,425 | 1,437.85 | 1,437.85 | +17.75 (+1.25%) | 1,742 |
| 24 May 2016 | INR | 1,430 | 1,431.8 | 1,408.15 | 1,420.1 | 1,420.1 | -4.9 (-0.34%) | 479 |
| 23 May 2016 | INR | 1,435 | 1,456 | 1,415 | 1,425 | 1,425 | -5.7 (-0.40%) | 3,154 |
| 20 May 2016 | INR | 1,426.05 | 1,450 | 1,385 | 1,430.7 | 1,430.7 | -1.15 (-0.08%) | 1,007 |
| 19 May 2016 | INR | 1,430 | 1,454.9 | 1,426 | 1,431.85 | 1,431.85 | -2.8 (-0.20%) | 1,312 |
| 18 May 2016 | INR | 1,420 | 1,440 | 1,405 | 1,434.65 | 1,434.65 | +10.7 (+0.75%) | 1,104 |
| 17 May 2016 | INR | 1,444 | 1,450 | 1,418.2 | 1,423.95 | 1,423.95 | -3.05 (-0.21%) | 1,532 |
| 16 May 2016 | INR | 1,399 | 1,440 | 1,399 | 1,427 | 1,427 | +62.9 (+4.61%) | 8,706 |
| 13 May 2016 | INR | 1,374 | 1,380 | 1,357.05 | 1,364.1 | 1,364.1 | -4 (-0.29%) | 1,568 |
| 12 May 2016 | INR | 1,355.5 | 1,376.8 | 1,355.5 | 1,368.1 | 1,368.1 | +16.3 (+1.21%) | 1,407 |
| 11 May 2016 | INR | 1,325 | 1,360 | 1,325 | 1,351.8 | 1,351.8 | +18.95 (+1.42%) | 966 |
| 10 May 2016 | INR | 1,325 | 1,347 | 1,325 | 1,332.85 | 1,332.85 | +10.35 (+0.78%) | 829 |
| 9 May 2016 | INR | 1,315 | 1,339.9 | 1,315 | 1,322.5 | 1,322.5 | +9.7 (+0.74%) | 465 |
| 6 May 2016 | INR | 1,312 | 1,339.8 | 1,309.05 | 1,312.8 | 1,312.8 | -0.9 (-0.07%) | 275 |
| 5 May 2016 | INR | 1,325.05 | 1,332 | 1,308.5 | 1,313.7 | 1,313.7 | -13.15 (-0.99%) | 393 |
| 4 May 2016 | INR | 1,315 | 1,330.95 | 1,315 | 1,326.85 | 1,326.85 | +6.85 (+0.52%) | 623 |
| 3 May 2016 | INR | 1,325 | 1,348.95 | 1,317.55 | 1,320 | 1,320 | +6.3 (+0.48%) | 332 |
| 2 May 2016 | INR | 1,332 | 1,340 | 1,308.9 | 1,313.7 | 1,313.7 | -17.95 (-1.35%) | 590 |
| 29 Apr 2016 | INR | 1,321 | 1,339.95 | 1,316.05 | 1,331.65 | 1,331.65 | +11.45 (+0.87%) | 42,893 |
| 28 Apr 2016 | INR | 1,326 | 1,355 | 1,316.1 | 1,320.2 | 1,320.2 | -10.8 (-0.81%) | 694 |
| 27 Apr 2016 | INR | 1,320 | 1,349.75 | 1,314.1 | 1,331 | 1,331 | +12.4 (+0.94%) | 606 |
| 26 Apr 2016 | INR | 1,315 | 1,325.75 | 1,315 | 1,318.6 | 1,318.6 | +10.25 (+0.78%) | 189 |
| 25 Apr 2016 | INR | 1,333.75 | 1,334.95 | 1,305 | 1,308.35 | 1,308.35 | -18.1 (-1.36%) | 685 |
| 22 Apr 2016 | INR | 1,350 | 1,363.8 | 1,325 | 1,326.45 | 1,326.45 | -27.5 (-2.03%) | 776 |
| 21 Apr 2016 | INR | 1,345 | 1,374.85 | 1,345 | 1,353.95 | 1,353.95 | +10.5 (+0.78%) | 1,282 |
| 20 Apr 2016 | INR | 1,310.05 | 1,361.85 | 1,310.05 | 1,343.45 | 1,343.45 | +16.5 (+1.24%) | 1,652 |
| 18 Apr 2016 | INR | 1,310.95 | 1,345 | 1,309 | 1,326.95 | 1,326.95 | +21.2 (+1.62%) | 1,036 |
| 13 Apr 2016 | INR | 1,310 | 1,325 | 1,295 | 1,305.75 | 1,305.75 | -1.7 (-0.13%) | 4,014 |
