| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 1,070 | 1,073 | 1,056.5 | 1,061.25 | 1,061.25 | -8 (-0.75%) | 1,148 |
| 26 May 2016 | INR | 1,042 | 1,083 | 1,025 | 1,069.25 | 1,069.25 | -27.1 (-2.47%) | 5,630 |
| 25 May 2016 | INR | 1,085 | 1,119 | 1,085 | 1,096.35 | 1,096.35 | +2.8 (+0.26%) | 941 |
| 24 May 2016 | INR | 1,070 | 1,105 | 1,070 | 1,093.55 | 1,093.55 | +3.15 (+0.29%) | 517 |
| 23 May 2016 | INR | 1,065 | 1,104.35 | 1,065 | 1,090.4 | 1,090.4 | +2.55 (+0.23%) | 447 |
| 20 May 2016 | INR | 1,105 | 1,105 | 1,079.25 | 1,087.85 | 1,087.85 | -17.8 (-1.61%) | 1,761 |
| 19 May 2016 | INR | 1,117.1 | 1,125.9 | 1,102.1 | 1,105.65 | 1,105.65 | -12.85 (-1.15%) | 998 |
| 18 May 2016 | INR | 1,121.85 | 1,127.45 | 1,115.1 | 1,118.5 | 1,118.5 | +1.15 (+0.10%) | 558 |
| 17 May 2016 | INR | 1,134 | 1,134.05 | 1,111 | 1,117.35 | 1,117.35 | -14.85 (-1.31%) | 1,822 |
| 16 May 2016 | INR | 1,132.9 | 1,144.25 | 1,122 | 1,132.2 | 1,132.2 | +11.05 (+0.99%) | 1,049 |
| 13 May 2016 | INR | 1,130 | 1,130 | 1,120 | 1,121.15 | 1,121.15 | -13.3 (-1.17%) | 528 |
| 12 May 2016 | INR | 1,128.4 | 1,144 | 1,120 | 1,134.45 | 1,134.45 | +3.65 (+0.32%) | 1,400 |
| 11 May 2016 | INR | 1,127.5 | 1,138.95 | 1,126 | 1,130.8 | 1,130.8 | -8.05 (-0.71%) | 591 |
| 10 May 2016 | INR | 1,136 | 1,145 | 1,125 | 1,138.85 | 1,138.85 | +3.45 (+0.30%) | 20,894 |
| 9 May 2016 | INR | 1,150.55 | 1,151 | 1,125 | 1,135.4 | 1,135.4 | -9.05 (-0.79%) | 687 |
| 6 May 2016 | INR | 1,161.55 | 1,162 | 1,140 | 1,144.45 | 1,144.45 | -4.45 (-0.39%) | 463 |
| 5 May 2016 | INR | 1,147.3 | 1,153.3 | 1,140.2 | 1,148.9 | 1,148.9 | +0.85 (+0.07%) | 409 |
| 4 May 2016 | INR | 1,141.9 | 1,156 | 1,135 | 1,148.05 | 1,148.05 | -0.45 (-0.04%) | 1,204 |
| 3 May 2016 | INR | 1,151.55 | 1,160 | 1,144.6 | 1,148.5 | 1,148.5 | +4.95 (+0.43%) | 360 |
| 2 May 2016 | INR | 1,150 | 1,160 | 1,135.85 | 1,143.55 | 1,143.55 | -6.35 (-0.55%) | 420 |
| 29 Apr 2016 | INR | 1,157.35 | 1,166.9 | 1,144 | 1,149.9 | 1,149.9 | +2.3 (+0.20%) | 903 |
| 28 Apr 2016 | INR | 1,168 | 1,168 | 1,145.1 | 1,147.6 | 1,147.6 | -11.85 (-1.02%) | 949 |
| 27 Apr 2016 | INR | 1,178.15 | 1,189.7 | 1,155.1 | 1,159.45 | 1,159.45 | -13.05 (-1.11%) | 1,241 |
| 26 Apr 2016 | INR | 1,180 | 1,180 | 1,169.85 | 1,172.5 | 1,172.5 | -0.65 (-0.06%) | 548 |
| 25 Apr 2016 | INR | 1,175.15 | 1,184.15 | 1,172 | 1,173.15 | 1,173.15 | -9.95 (-0.84%) | 276 |
| 22 Apr 2016 | INR | 1,178.35 | 1,199.8 | 1,171.65 | 1,183.1 | 1,183.1 | +5.95 (+0.51%) | 903 |
| 21 Apr 2016 | INR | 1,185.3 | 1,197.55 | 1,170 | 1,177.15 | 1,177.15 | +7.75 (+0.66%) | 1,222 |
| 20 Apr 2016 | INR | 1,169.9 | 1,185 | 1,162 | 1,169.4 | 1,169.4 | -8.6 (-0.73%) | 1,737 |
| 18 Apr 2016 | INR | 1,170 | 1,215 | 1,164.15 | 1,178 | 1,178 | +16.25 (+1.40%) | 6,287 |
| 13 Apr 2016 | INR | 1,175 | 1,175 | 1,155.1 | 1,161.75 | 1,161.75 | -3.4 (-0.29%) | 2,014 |
