| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 100.6 | 108.85 | 100.5 | 104 | 104 | +4.1 (+4.10%) | 13,978 |
| 26 May 2016 | INR | 99.05 | 103.7 | 99 | 99.9 | 99.9 | +0.2 (+0.20%) | 10,908 |
| 25 May 2016 | INR | 100 | 101.25 | 99 | 99.7 | 99.7 | -0.1 (-0.10%) | 8,552 |
| 24 May 2016 | INR | 100.4 | 100.7 | 98.5 | 99.8 | 99.8 | -0.8 (-0.80%) | 2,073 |
| 23 May 2016 | INR | 99.6 | 102.9 | 97.85 | 100.6 | 100.6 | +1.5 (+1.51%) | 1,790 |
| 20 May 2016 | INR | 102 | 102.3 | 98.4 | 99.1 | 99.1 | -1.3 (-1.29%) | 4,102 |
| 19 May 2016 | INR | 102 | 104 | 100 | 100.4 | 100.4 | -2.8 (-2.71%) | 6,654 |
| 18 May 2016 | INR | 103.9 | 105.4 | 101.3 | 103.2 | 103.2 | -0.2 (-0.19%) | 5,344 |
| 17 May 2016 | INR | 101.4 | 106.5 | 100.2 | 103.4 | 103.4 | +2.4 (+2.38%) | 9,025 |
| 16 May 2016 | INR | 103.4 | 103.4 | 98.8 | 101 | 101 | -1.1 (-1.08%) | 5,656 |
| 13 May 2016 | INR | 104.8 | 105 | 101.7 | 102.1 | 102.1 | -2.5 (-2.39%) | 3,241 |
| 12 May 2016 | INR | 103.9 | 108.4 | 103.5 | 104.6 | 104.6 | +1 (+0.97%) | 4,609 |
| 11 May 2016 | INR | 103.8 | 105.4 | 102.1 | 103.6 | 103.6 | -1.4 (-1.33%) | 10,338 |
| 10 May 2016 | INR | 106 | 107.5 | 104.4 | 105 | 105 | -2.4 (-2.23%) | 8,206 |
| 9 May 2016 | INR | 107.3 | 109.7 | 106.8 | 107.4 | 107.4 | +2.5 (+2.38%) | 4,908 |
| 6 May 2016 | INR | 106.6 | 109.4 | 104.3 | 104.9 | 104.9 | -2.2 (-2.05%) | 11,104 |
| 5 May 2016 | INR | 110 | 110 | 105.7 | 107.1 | 107.1 | -1 (-0.93%) | 6,010 |
| 4 May 2016 | INR | 110 | 111.5 | 107.4 | 108.1 | 108.1 | -2.9 (-2.61%) | 7,242 |
| 3 May 2016 | INR | 113.2 | 115.4 | 110.2 | 111 | 111 | -0.4 (-0.36%) | 11,466 |
| 2 May 2016 | INR | 112.3 | 114.4 | 108.2 | 111.4 | 111.4 | -0.5 (-0.45%) | 5,440 |
| 29 Apr 2016 | INR | 115.45 | 118 | 111.2 | 111.9 | 111.9 | -1.8 (-1.58%) | 14,395 |
| 28 Apr 2016 | INR | 117.05 | 120.5 | 112.2 | 113.7 | 113.7 | -4.15 (-3.52%) | 12,264 |
| 27 Apr 2016 | INR | 120.95 | 122.6 | 116.5 | 117.85 | 117.85 | -1.75 (-1.46%) | 22,215 |
| 26 Apr 2016 | INR | 115 | 123.2 | 115 | 119.6 | 119.6 | +1.15 (+0.97%) | 20,371 |
| 25 Apr 2016 | INR | 120.5 | 123 | 115 | 118.45 | 118.45 | -1.75 (-1.46%) | 27,623 |
| 22 Apr 2016 | INR | 108 | 124.9 | 108 | 120.2 | 120.2 | +11.1 (+10.17%) | 124,904 |
| 21 Apr 2016 | INR | 113 | 115.25 | 108.65 | 109.1 | 109.1 | -2.9 (-2.59%) | 16,304 |
| 20 Apr 2016 | INR | 110 | 115.6 | 109.8 | 112 | 112 | +3.1 (+2.85%) | 35,336 |
| 18 Apr 2016 | INR | 107.15 | 109.8 | 105.65 | 108.9 | 108.9 | +2.4 (+2.25%) | 17,433 |
| 13 Apr 2016 | INR | 103.8 | 109.45 | 103.8 | 106.5 | 106.5 | +3.25 (+3.15%) | 19,018 |
