| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 157.2 | 163.45 | 152 | 154.75 | 154.75 | -3.1 (-1.96%) | 39,041 |
| 26 May 2016 | INR | 149.3 | 160 | 149.3 | 157.85 | 157.85 | +8.2 (+5.48%) | 12,198 |
| 25 May 2016 | INR | 150.25 | 152.35 | 147.6 | 149.65 | 149.65 | -0.3 (-0.20%) | 8,672 |
| 24 May 2016 | INR | 151.75 | 151.75 | 149.2 | 149.95 | 149.95 | -2.25 (-1.48%) | 344 |
| 23 May 2016 | INR | 155.05 | 156 | 152 | 152.2 | 152.2 | -3.15 (-2.03%) | 3,165 |
| 20 May 2016 | INR | 156.15 | 157 | 155.05 | 155.35 | 155.35 | -1.05 (-0.67%) | 739 |
| 19 May 2016 | INR | 158.4 | 158.8 | 155.05 | 156.4 | 156.4 | -0.55 (-0.35%) | 2,899 |
| 18 May 2016 | INR | 157 | 158 | 156 | 156.95 | 156.95 | +0.05 (+0.03%) | 4,005 |
| 17 May 2016 | INR | 155.05 | 157.65 | 155 | 156.9 | 156.9 | +1.05 (+0.67%) | 1,801 |
| 16 May 2016 | INR | 156.5 | 156.9 | 154.7 | 155.85 | 155.85 | -1.15 (-0.73%) | 2,395 |
| 13 May 2016 | INR | 155.8 | 159.7 | 155 | 157 | 157 | +2.4 (+1.55%) | 10,015 |
| 12 May 2016 | INR | 154.1 | 156.95 | 152.8 | 154.6 | 154.6 | +0.45 (+0.29%) | 16,620 |
| 11 May 2016 | INR | 147.2 | 154.95 | 144.35 | 154.15 | 154.15 | +4.35 (+2.90%) | 11,319 |
| 10 May 2016 | INR | 148 | 150.05 | 146.05 | 149.8 | 149.8 | +2.7 (+1.84%) | 2,104 |
| 9 May 2016 | INR | 147 | 147.75 | 145.05 | 147.1 | 147.1 | +2.1 (+1.45%) | 3,584 |
| 6 May 2016 | INR | 147.05 | 149.3 | 144 | 145 | 145 | -3.1 (-2.09%) | 7,447 |
| 5 May 2016 | INR | 145.2 | 151 | 142.6 | 148.1 | 148.1 | +2.95 (+2.03%) | 21,533 |
| 4 May 2016 | INR | 150.75 | 151.5 | 142.6 | 145.15 | 145.15 | -3.05 (-2.06%) | 5,972 |
| 3 May 2016 | INR | 150.15 | 152 | 147.7 | 148.2 | 148.2 | -0.3 (-0.20%) | 15,195 |
| 2 May 2016 | INR | 148 | 149 | 147.1 | 148.5 | 148.5 | +0.95 (+0.64%) | 3,837 |
| 29 Apr 2016 | INR | 148.2 | 149.5 | 147 | 147.55 | 147.55 | -0.65 (-0.44%) | 1,865 |
| 28 Apr 2016 | INR | 150.4 | 151.5 | 147 | 148.2 | 148.2 | -2.95 (-1.95%) | 17,550 |
| 27 Apr 2016 | INR | 152.05 | 153.5 | 151.05 | 151.15 | 151.15 | -2.75 (-1.79%) | 7,641 |
| 26 Apr 2016 | INR | 151.95 | 154.75 | 151.95 | 153.9 | 153.9 | +1.7 (+1.12%) | 4,198 |
| 25 Apr 2016 | INR | 152.6 | 154.4 | 151.75 | 152.2 | 152.2 | -1.45 (-0.94%) | 3,005 |
| 22 Apr 2016 | INR | 154 | 155.65 | 152 | 153.65 | 153.65 | -1.35 (-0.87%) | 11,381 |
| 21 Apr 2016 | INR | 153 | 158.3 | 153 | 155 | 155 | +1.55 (+1.01%) | 21,859 |
| 20 Apr 2016 | INR | 155.35 | 155.5 | 152.95 | 153.45 | 153.45 | -0.65 (-0.42%) | 107,655 |
| 18 Apr 2016 | INR | 156.55 | 156.55 | 153.6 | 154.1 | 154.1 | -1.8 (-1.15%) | 6,180 |
| 13 Apr 2016 | INR | 155.05 | 159.45 | 155 | 155.9 | 155.9 | +0.85 (+0.55%) | 14,180 |
