| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 154 | 170 | 154 | 165 | 82.5 | +9 (+5.77%) | 8,377 |
| 26 May 2016 | INR | 152.85 | 157.8 | 151.5 | 156 | 78 | +3.15 (+2.06%) | 547 |
| 25 May 2016 | INR | 153 | 159.8 | 151 | 152.85 | 76.425 | -0.15 (-0.10%) | 1,402 |
| 24 May 2016 | INR | 149 | 153 | 149 | 153 | 76.5 | -4.7 (-2.98%) | 97 |
| 23 May 2016 | INR | 155 | 158.5 | 153.5 | 157.7 | 78.85 | -1.8 (-1.13%) | 1,658 |
| 20 May 2016 | INR | 158 | 160.6 | 155.1 | 159.5 | 79.75 | +1.6 (+1.01%) | 765 |
| 19 May 2016 | INR | 161.9 | 164 | 157.6 | 157.9 | 78.95 | -3.3 (-2.05%) | 6,139 |
| 18 May 2016 | INR | 160.9 | 162.5 | 154.4 | 161.2 | 80.6 | +0.3 (+0.19%) | 3,082 |
| 17 May 2016 | INR | 154.2 | 163.8 | 154 | 160.9 | 80.45 | +3.6 (+2.29%) | 1,691 |
| 16 May 2016 | INR | 162.8 | 162.8 | 156.1 | 157.3 | 78.65 | -2.3 (-1.44%) | 1,135 |
| 13 May 2016 | INR | 156 | 162 | 156 | 159.6 | 79.8 | -0.3 (-0.19%) | 3,278 |
| 12 May 2016 | INR | 158 | 164.9 | 156.2 | 159.9 | 79.95 | -0.4 (-0.25%) | 7,079 |
| 11 May 2016 | INR | 162.9 | 162.9 | 160 | 160.3 | 80.15 | -3.1 (-1.90%) | 1,254 |
| 10 May 2016 | INR | 168.4 | 168.4 | 157.4 | 163.4 | 81.7 | -5 (-2.97%) | 11,789 |
| 9 May 2016 | INR | 168 | 171.8 | 162.2 | 168.4 | 84.2 | +6.4 (+3.95%) | 31,850 |
| 6 May 2016 | INR | 155 | 162.6 | 152.5 | 162 | 81 | +12.1 (+8.07%) | 41,278 |
| 5 May 2016 | INR | 152.5 | 156.8 | 149.2 | 149.9 | 74.95 | +1.5 (+1.01%) | 9,268 |
| 4 May 2016 | INR | 152.9 | 152.9 | 147.6 | 148.4 | 74.2 | -0.4 (-0.27%) | 1,504 |
| 3 May 2016 | INR | 150 | 157.9 | 146.2 | 148.8 | 74.4 | -1.4 (-0.93%) | 3,539 |
| 2 May 2016 | INR | 145 | 164.5 | 145 | 150.2 | 75.1 | -11.2 (-6.94%) | 4,544 |
| 29 Apr 2016 | INR | 164 | 168.7 | 158 | 161.4 | 80.7 | +3 (+1.89%) | 24,754 |
| 28 Apr 2016 | INR | 153 | 173.9 | 149.6 | 158.4 | 79.2 | +10.3 (+6.95%) | 29,417 |
| 27 Apr 2016 | INR | 153.9 | 153.9 | 145.1 | 148.1 | 74.05 | +1.4 (+0.95%) | 818 |
| 26 Apr 2016 | INR | 141.1 | 151 | 141.1 | 146.7 | 73.35 | -3 (-2.00%) | 318 |
| 25 Apr 2016 | INR | 147 | 149.8 | 144 | 149.7 | 74.85 | +2.2 (+1.49%) | 436 |
| 22 Apr 2016 | INR | 147.4 | 151 | 147 | 147.5 | 73.75 | +1.3 (+0.89%) | 840 |
| 21 Apr 2016 | INR | 150.8 | 150.8 | 145 | 146.2 | 73.1 | -1 (-0.68%) | 1,317 |
| 20 Apr 2016 | INR | 145.5 | 152.4 | 145.5 | 147.2 | 73.6 | -0.8 (-0.54%) | 1,307 |
| 18 Apr 2016 | INR | 143.5 | 156.6 | 143.5 | 148 | 74 | +4.1 (+2.85%) | 1,631 |
| 13 Apr 2016 | INR | 152 | 152 | 141.3 | 143.9 | 71.95 | -3.5 (-2.37%) | 1,084 |
