| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 1,520 | 1,559.5 | 1,520 | 1,543.3 | 308.66 | +36.3 (+2.41%) | 430 |
| 26 May 2016 | INR | 1,504.5 | 1,535.5 | 1,501 | 1,507 | 301.4 | -12.95 (-0.85%) | 240 |
| 25 May 2016 | INR | 1,510 | 1,520 | 1,510 | 1,519.95 | 303.99 | +22.55 (+1.51%) | 13 |
| 24 May 2016 | INR | 1,513 | 1,513 | 1,480.05 | 1,497.4 | 299.48 | -6.75 (-0.45%) | 260 |
| 23 May 2016 | INR | 1,502 | 1,519.9 | 1,500 | 1,504.15 | 300.83 | -5.5 (-0.36%) | 80 |
| 20 May 2016 | INR | 1,544.1 | 1,544.1 | 1,508 | 1,509.65 | 301.93 | -8.35 (-0.55%) | 30 |
| 19 May 2016 | INR | 1,520 | 1,558 | 1,507.15 | 1,518 | 303.6 | -12 (-0.78%) | 294 |
| 18 May 2016 | INR | 1,520 | 1,530 | 1,511 | 1,530 | 306 | +37.8 (+2.53%) | 113 |
| 17 May 2016 | INR | 1,510 | 1,519.6 | 1,491.1 | 1,492.2 | 298.44 | -16.15 (-1.07%) | 263 |
| 16 May 2016 | INR | 1,505.05 | 1,515 | 1,495 | 1,508.35 | 301.67 | +1.5 (+0.10%) | 147 |
| 13 May 2016 | INR | 1,512.05 | 1,523 | 1,505 | 1,506.85 | 301.37 | -23.05 (-1.51%) | 321 |
| 12 May 2016 | INR | 1,520 | 1,530 | 1,520 | 1,529.9 | 305.98 | +10.25 (+0.67%) | 27 |
| 11 May 2016 | INR | 1,506.05 | 1,528.95 | 1,506 | 1,519.65 | 303.93 | +10.9 (+0.72%) | 116 |
| 10 May 2016 | INR | 1,530 | 1,543 | 1,501 | 1,508.75 | 301.75 | -23.6 (-1.54%) | 119 |
| 9 May 2016 | INR | 1,535.9 | 1,545 | 1,520 | 1,532.35 | 306.47 | +16.2 (+1.07%) | 350 |
| 6 May 2016 | INR | 1,545 | 1,549 | 1,515.45 | 1,516.15 | 303.23 | -18.85 (-1.23%) | 114 |
| 5 May 2016 | INR | 1,525 | 1,539.85 | 1,520 | 1,535 | 307 | +18.4 (+1.21%) | 104 |
| 4 May 2016 | INR | 1,544.75 | 1,549.95 | 1,511 | 1,516.6 | 303.32 | -20.15 (-1.31%) | 142 |
| 3 May 2016 | INR | 1,560 | 1,560 | 1,530.5 | 1,536.75 | 307.35 | -7.3 (-0.47%) | 328 |
| 2 May 2016 | INR | 1,563.9 | 1,578 | 1,535 | 1,544.05 | 308.81 | -9.9 (-0.64%) | 266 |
| 29 Apr 2016 | INR | 1,537.05 | 1,555 | 1,530 | 1,553.95 | 310.79 | +23.95 (+1.57%) | 67 |
| 28 Apr 2016 | INR | 1,548 | 1,548 | 1,530 | 1,530 | 306 | -6.55 (-0.43%) | 62 |
| 27 Apr 2016 | INR | 1,557.95 | 1,557.95 | 1,530 | 1,536.55 | 307.31 | -19.25 (-1.24%) | 54 |
| 26 Apr 2016 | INR | 1,540 | 1,560 | 1,526 | 1,555.8 | 311.16 | -1.45 (-0.09%) | 271 |
| 25 Apr 2016 | INR | 1,550 | 1,680 | 1,540 | 1,557.25 | 311.45 | +22.25 (+1.45%) | 1,657 |
| 22 Apr 2016 | INR | 1,559.6 | 1,559.6 | 1,535 | 1,535 | 307 | -16 (-1.03%) | 18 |
| 21 Apr 2016 | INR | 1,537 | 1,600 | 1,535 | 1,551 | 310.2 | +3.7 (+0.24%) | 2,320 |
| 20 Apr 2016 | INR | 1,528 | 1,552.85 | 1,513 | 1,547.3 | 309.46 | +20.3 (+1.33%) | 711 |
| 18 Apr 2016 | INR | 1,538 | 1,549 | 1,510 | 1,527 | 305.4 | +3.25 (+0.21%) | 211 |
| 13 Apr 2016 | INR | 1,515 | 1,544 | 1,515 | 1,523.75 | 304.75 | +23.75 (+1.58%) | 574 |
