| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 1,123.85 | 1,170 | 1,123.85 | 1,167.95 | 1,167.95 | +55.25 (+4.97%) | 2,768 |
| 26 May 2016 | INR | 1,134 | 1,134 | 1,101 | 1,112.7 | 1,112.7 | -29.35 (-2.57%) | 5,269 |
| 25 May 2016 | INR | 1,154.95 | 1,154.95 | 1,130.7 | 1,142.05 | 1,142.05 | +11.35 (+1.00%) | 466 |
| 24 May 2016 | INR | 1,148 | 1,149.95 | 1,117 | 1,130.7 | 1,130.7 | -16.5 (-1.44%) | 737 |
| 23 May 2016 | INR | 1,222 | 1,222 | 1,146.35 | 1,147.2 | 1,147.2 | +3.95 (+0.35%) | 315 |
| 20 May 2016 | INR | 1,180.5 | 1,188.25 | 1,142 | 1,143.25 | 1,143.25 | -16.75 (-1.44%) | 368 |
| 19 May 2016 | INR | 1,192.75 | 1,198 | 1,151.5 | 1,160 | 1,160 | -34 (-2.85%) | 752 |
| 18 May 2016 | INR | 1,150 | 1,240 | 1,150 | 1,194 | 1,194 | +41 (+3.56%) | 5,275 |
| 17 May 2016 | INR | 1,163 | 1,170 | 1,150 | 1,153 | 1,153 | -8 (-0.69%) | 431 |
| 16 May 2016 | INR | 1,170 | 1,187.25 | 1,131 | 1,161 | 1,161 | -3.75 (-0.32%) | 1,007 |
| 13 May 2016 | INR | 1,187 | 1,189 | 1,159 | 1,164.75 | 1,164.75 | -31.5 (-2.63%) | 2,430 |
| 12 May 2016 | INR | 1,177.75 | 1,200.5 | 1,149.75 | 1,196.25 | 1,196.25 | +33 (+2.84%) | 1,798 |
| 11 May 2016 | INR | 1,130 | 1,182.25 | 1,120 | 1,163.25 | 1,163.25 | +31.25 (+2.76%) | 3,688 |
| 10 May 2016 | INR | 1,150 | 1,167.5 | 1,124.75 | 1,132 | 1,132 | -36 (-3.08%) | 1,511 |
| 9 May 2016 | INR | 1,111.25 | 1,189 | 1,100 | 1,168 | 1,168 | +81.5 (+7.50%) | 13,740 |
| 6 May 2016 | INR | 1,080.75 | 1,120 | 1,072 | 1,086.5 | 1,086.5 | +2.75 (+0.25%) | 1,750 |
| 5 May 2016 | INR | 1,069.75 | 1,089.5 | 1,064 | 1,083.75 | 1,083.75 | +8.5 (+0.79%) | 3,265 |
| 4 May 2016 | INR | 1,071.5 | 1,092 | 1,071 | 1,075.25 | 1,075.25 | -14 (-1.29%) | 802 |
| 3 May 2016 | INR | 1,112 | 1,124.25 | 1,082 | 1,089.25 | 1,089.25 | -22.25 (-2.00%) | 2,314 |
| 2 May 2016 | INR | 1,099.5 | 1,132 | 1,087.5 | 1,111.5 | 1,111.5 | +14.5 (+1.32%) | 6,204 |
| 29 Apr 2016 | INR | 1,082 | 1,116.5 | 1,062 | 1,097 | 1,097 | +108 (+10.92%) | 21,847 |
| 28 Apr 2016 | INR | 1,016 | 1,017 | 975 | 989 | 989 | -14.25 (-1.42%) | 1,742 |
| 27 Apr 2016 | INR | 1,010 | 1,020.5 | 990 | 1,003.25 | 1,003.25 | +10 (+1.01%) | 4,232 |
| 26 Apr 2016 | INR | 983 | 1,000 | 980 | 993.25 | 993.25 | +2.25 (+0.23%) | 2,446 |
| 25 Apr 2016 | INR | 988.75 | 1,004 | 976 | 991 | 991 | +0.75 (+0.08%) | 1,236 |
| 22 Apr 2016 | INR | 989 | 998 | 980 | 990.25 | 990.25 | -3.75 (-0.38%) | 582 |
| 21 Apr 2016 | INR | 1,005 | 1,013.75 | 982 | 994 | 994 | +1.75 (+0.18%) | 1,523 |
| 20 Apr 2016 | INR | 999.5 | 1,026 | 981.25 | 992.25 | 992.25 | -6 (-0.60%) | 5,164 |
| 18 Apr 2016 | INR | 971 | 1,003 | 938 | 998.25 | 998.25 | +74.5 (+8.06%) | 13,465 |
| 13 Apr 2016 | INR | 928 | 940 | 898 | 923.75 | 923.75 | +7.25 (+0.79%) | 1,622 |
