| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 1,337.6 | 1,356.65 | 1,336 | 1,345.95 | 1,345.95 | +3.25 (+0.24%) | 7,724 |
| 26 May 2016 | INR | 1,340 | 1,356.6 | 1,338 | 1,342.7 | 1,342.7 | -1.55 (-0.12%) | 9,164 |
| 25 May 2016 | INR | 1,369 | 1,373.1 | 1,326.25 | 1,344.25 | 1,344.25 | -18.25 (-1.34%) | 27,953 |
| 24 May 2016 | INR | 1,365 | 1,370.75 | 1,342 | 1,362.5 | 1,362.5 | +3.15 (+0.23%) | 11,078 |
| 23 May 2016 | INR | 1,329.8 | 1,364 | 1,323.85 | 1,359.35 | 1,359.35 | +30.2 (+2.27%) | 18,497 |
| 20 May 2016 | INR | 1,323.1 | 1,341 | 1,315 | 1,329.15 | 1,329.15 | +5.45 (+0.41%) | 5,502 |
| 19 May 2016 | INR | 1,359.95 | 1,367.9 | 1,312.5 | 1,323.7 | 1,323.7 | -32.6 (-2.40%) | 9,565 |
| 18 May 2016 | INR | 1,335 | 1,359 | 1,312.2 | 1,356.3 | 1,356.3 | +15 (+1.12%) | 7,356 |
| 17 May 2016 | INR | 1,335.05 | 1,363.2 | 1,335.05 | 1,341.3 | 1,341.3 | -3.1 (-0.23%) | 8,269 |
| 16 May 2016 | INR | 1,334.1 | 1,347 | 1,305 | 1,344.4 | 1,344.4 | +20.4 (+1.54%) | 14,638 |
| 13 May 2016 | INR | 1,321.45 | 1,330.45 | 1,310.8 | 1,324 | 1,324 | +1.15 (+0.09%) | 8,974 |
| 12 May 2016 | INR | 1,321 | 1,328.05 | 1,312 | 1,322.85 | 1,322.85 | +3.55 (+0.27%) | 10,849 |
| 11 May 2016 | INR | 1,300 | 1,322.75 | 1,293.2 | 1,319.3 | 1,319.3 | +14.25 (+1.09%) | 27,742 |
| 10 May 2016 | INR | 1,347.35 | 1,347.35 | 1,298.45 | 1,305.05 | 1,305.05 | -32.5 (-2.43%) | 176,173 |
| 9 May 2016 | INR | 1,340 | 1,348 | 1,328.05 | 1,337.55 | 1,337.55 | +7.25 (+0.54%) | 7,740 |
| 6 May 2016 | INR | 1,307.9 | 1,336.45 | 1,290 | 1,330.3 | 1,330.3 | +26.05 (+2.00%) | 15,797 |
| 5 May 2016 | INR | 1,310 | 1,313.75 | 1,294.1 | 1,304.25 | 1,304.25 | -1.45 (-0.11%) | 9,160 |
| 4 May 2016 | INR | 1,289.75 | 1,309.9 | 1,280.95 | 1,305.7 | 1,305.7 | +11.35 (+0.88%) | 12,803 |
| 3 May 2016 | INR | 1,315 | 1,323.1 | 1,288 | 1,294.35 | 1,294.35 | -13.45 (-1.03%) | 7,932 |
| 2 May 2016 | INR | 1,309 | 1,312.25 | 1,293.05 | 1,307.8 | 1,307.8 | -4.45 (-0.34%) | 6,150 |
| 29 Apr 2016 | INR | 1,311 | 1,325 | 1,297.35 | 1,312.25 | 1,312.25 | +0.7 (+0.05%) | 7,709 |
| 28 Apr 2016 | INR | 1,320 | 1,324.95 | 1,296.3 | 1,311.55 | 1,311.55 | -6.45 (-0.49%) | 14,264 |
| 27 Apr 2016 | INR | 1,333.85 | 1,339 | 1,310.9 | 1,318 | 1,318 | -9.55 (-0.72%) | 11,284 |
| 26 Apr 2016 | INR | 1,323 | 1,333 | 1,306 | 1,327.55 | 1,327.55 | +3 (+0.23%) | 11,629 |
| 25 Apr 2016 | INR | 1,355 | 1,365.9 | 1,320.35 | 1,324.55 | 1,324.55 | -36.1 (-2.65%) | 13,556 |
| 22 Apr 2016 | INR | 1,376.6 | 1,388.65 | 1,357.35 | 1,360.65 | 1,360.65 | -15.55 (-1.13%) | 6,199 |
| 21 Apr 2016 | INR | 1,395 | 1,400 | 1,368.15 | 1,376.2 | 1,376.2 | -10.95 (-0.79%) | 22,750 |
| 20 Apr 2016 | INR | 1,358 | 1,392.95 | 1,355 | 1,387.15 | 1,387.15 | +26.45 (+1.94%) | 17,096 |
| 18 Apr 2016 | INR | 1,355 | 1,365 | 1,341 | 1,360.7 | 1,360.7 | +13 (+0.96%) | 7,690 |
| 13 Apr 2016 | INR | 1,356.3 | 1,363 | 1,332.5 | 1,347.7 | 1,347.7 | -2.85 (-0.21%) | 10,256 |
