| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 156.2 | 156.2 | 144.4 | 150.45 | 150.45 | -7.85 (-4.96%) | 8,009 |
| 30 May 2016 | INR | 151.3 | 163.95 | 151.25 | 158.3 | 158.3 | +3.6 (+2.33%) | 1,752 |
| 27 May 2016 | INR | 154 | 155 | 151.1 | 154.7 | 154.7 | +2.2 (+1.44%) | 8,154 |
| 26 May 2016 | INR | 152 | 157 | 152 | 152.5 | 152.5 | -0.7 (-0.46%) | 2,538 |
| 25 May 2016 | INR | 160 | 160 | 151.65 | 153.2 | 153.2 | +2.75 (+1.83%) | 888 |
| 24 May 2016 | INR | 156.9 | 157 | 148 | 150.45 | 150.45 | -4.7 (-3.03%) | 9,771 |
| 23 May 2016 | INR | 158.7 | 159 | 154 | 155.15 | 155.15 | -2.15 (-1.37%) | 9,655 |
| 20 May 2016 | INR | 160.5 | 162.8 | 154.6 | 157.3 | 157.3 | -5.7 (-3.50%) | 13,759 |
| 19 May 2016 | INR | 159.5 | 167.4 | 155 | 163 | 163 | +6.1 (+3.89%) | 10,139 |
| 18 May 2016 | INR | 152.7 | 159 | 152 | 156.9 | 156.9 | +8.1 (+5.44%) | 9,522 |
| 17 May 2016 | INR | 159.4 | 159.4 | 145.3 | 148.8 | 148.8 | -11.6 (-7.23%) | 18,264 |
| 16 May 2016 | INR | 163 | 165.9 | 159 | 160.4 | 160.4 | -6.7 (-4.01%) | 8,280 |
| 13 May 2016 | INR | 178.7 | 183.5 | 157.2 | 167.1 | 167.1 | -17.3 (-9.38%) | 33,984 |
| 12 May 2016 | INR | 187 | 192 | 181.6 | 184.4 | 184.4 | +1.5 (+0.82%) | 8,688 |
| 11 May 2016 | INR | 185.2 | 185.2 | 175 | 182.9 | 182.9 | +6.3 (+3.57%) | 2,784 |
| 10 May 2016 | INR | 179.4 | 181 | 176 | 176.6 | 176.6 | -4.5 (-2.48%) | 7,567 |
| 9 May 2016 | INR | 179.7 | 184 | 178 | 181.1 | 181.1 | +6.2 (+3.54%) | 7,281 |
| 6 May 2016 | INR | 172.3 | 177.5 | 172 | 174.9 | 174.9 | -5.1 (-2.83%) | 1,082 |
| 5 May 2016 | INR | 174 | 181 | 174 | 180 | 180 | +7.6 (+4.41%) | 5,069 |
| 4 May 2016 | INR | 180.1 | 180.1 | 171.4 | 172.4 | 172.4 | -5.4 (-3.04%) | 2,653 |
| 3 May 2016 | INR | 179.5 | 180.2 | 176 | 177.8 | 177.8 | -4.3 (-2.36%) | 1,489 |
| 2 May 2016 | INR | 174 | 185 | 173 | 182.1 | 182.1 | +5.1 (+2.88%) | 6,049 |
| 29 Apr 2016 | INR | 180 | 181 | 174 | 177 | 177 | +2.1 (+1.20%) | 9,257 |
| 28 Apr 2016 | INR | 175.8 | 179.8 | 174 | 174.9 | 174.9 | -3 (-1.69%) | 2,437 |
| 27 Apr 2016 | INR | 184.6 | 184.7 | 176.7 | 177.9 | 177.9 | +0.2 (+0.11%) | 13,147 |
| 26 Apr 2016 | INR | 181.8 | 183 | 176 | 177.7 | 177.7 | -6.5 (-3.53%) | 5,317 |
| 25 Apr 2016 | INR | 190 | 190.4 | 182.5 | 184.2 | 184.2 | +3.4 (+1.88%) | 23,692 |
| 22 Apr 2016 | INR | 174.5 | 184.9 | 170.7 | 180.8 | 180.8 | +10.9 (+6.42%) | 17,078 |
| 21 Apr 2016 | INR | 168.5 | 171.8 | 160 | 169.9 | 169.9 | +2 (+1.19%) | 13,355 |
| 20 Apr 2016 | INR | 159 | 170 | 159 | 167.9 | 167.9 | +7.9 (+4.94%) | 11,548 |
