| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 148.35 | 151.1 | 145 | 146 | 146 | -4.4 (-2.93%) | 23,447 |
| 27 May 2016 | INR | 150.25 | 152 | 149 | 150.4 | 150.4 | +1.1 (+0.74%) | 6,270 |
| 26 May 2016 | INR | 147.25 | 151 | 147.2 | 149.3 | 149.3 | +0.8 (+0.54%) | 7,556 |
| 25 May 2016 | INR | 150 | 151 | 147.4 | 148.5 | 148.5 | -0.05 (-0.03%) | 4,130 |
| 24 May 2016 | INR | 148.8 | 152 | 148 | 148.55 | 148.55 | -1.5 (-1.00%) | 6,052 |
| 23 May 2016 | INR | 154.7 | 159 | 147.75 | 150.05 | 150.05 | -5.45 (-3.50%) | 8,947 |
| 20 May 2016 | INR | 156.6 | 159 | 153.6 | 155.5 | 155.5 | -0.5 (-0.32%) | 5,546 |
| 19 May 2016 | INR | 160 | 161 | 155.5 | 156 | 156 | -3.6 (-2.26%) | 12,812 |
| 18 May 2016 | INR | 156.4 | 164.4 | 155.5 | 159.6 | 159.6 | +1.8 (+1.14%) | 22,520 |
| 17 May 2016 | INR | 160.4 | 160.4 | 156.4 | 157.8 | 157.8 | -1.6 (-1.00%) | 8,452 |
| 16 May 2016 | INR | 165.2 | 165.2 | 158.6 | 159.4 | 159.4 | -4 (-2.45%) | 10,664 |
| 13 May 2016 | INR | 155.5 | 165.9 | 152 | 163.4 | 163.4 | +8.6 (+5.56%) | 63,191 |
| 12 May 2016 | INR | 154.9 | 156.3 | 152.5 | 154.8 | 154.8 | +0.1 (+0.06%) | 4,374 |
| 11 May 2016 | INR | 150 | 155 | 149.8 | 154.7 | 154.7 | +0.7 (+0.45%) | 31,565 |
| 10 May 2016 | INR | 156 | 158.5 | 150.5 | 154 | 154 | -2.4 (-1.53%) | 28,247 |
| 9 May 2016 | INR | 158.8 | 159 | 151.3 | 156.4 | 156.4 | +7.3 (+4.90%) | 86,247 |
| 6 May 2016 | INR | 139 | 150 | 139 | 149.1 | 149.1 | +8.5 (+6.05%) | 36,703 |
| 5 May 2016 | INR | 141.1 | 142 | 139.7 | 140.6 | 140.6 | +2 (+1.44%) | 10,679 |
| 4 May 2016 | INR | 141 | 144.5 | 138 | 138.6 | 138.6 | -3.4 (-2.39%) | 5,619 |
| 3 May 2016 | INR | 146 | 148.1 | 141.2 | 142 | 142 | -5.4 (-3.66%) | 9,878 |
| 2 May 2016 | INR | 141 | 148.9 | 140.6 | 147.4 | 147.4 | +4.8 (+3.37%) | 9,956 |
| 29 Apr 2016 | INR | 144.3 | 146 | 140.2 | 142.6 | 142.6 | -0.7 (-0.49%) | 5,201 |
| 28 Apr 2016 | INR | 142 | 148.7 | 142 | 143.3 | 143.3 | +0.2 (+0.14%) | 7,987 |
| 27 Apr 2016 | INR | 142 | 145.2 | 142 | 143.1 | 143.1 | -0.4 (-0.28%) | 2,521 |
| 26 Apr 2016 | INR | 142.2 | 144 | 141.3 | 143.5 | 143.5 | -0.6 (-0.42%) | 2,483 |
| 25 Apr 2016 | INR | 143 | 145.8 | 142.6 | 144.1 | 144.1 | +1.2 (+0.84%) | 4,695 |
| 22 Apr 2016 | INR | 140.5 | 145.4 | 140.5 | 142.9 | 142.9 | +2 (+1.42%) | 9,362 |
| 21 Apr 2016 | INR | 146.5 | 146.5 | 140 | 140.9 | 140.9 | -3.9 (-2.69%) | 6,805 |
| 20 Apr 2016 | INR | 145 | 148.3 | 142.6 | 144.8 | 144.8 | +2.2 (+1.54%) | 19,731 |
| 18 Apr 2016 | INR | 136.1 | 144.3 | 134.6 | 142.6 | 142.6 | +8 (+5.94%) | 17,777 |
