| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 117.9 | 118.9 | 112.8 | 115.95 | 115.95 | -1 (-0.86%) | 15,256 |
| 27 May 2016 | INR | 119 | 119.65 | 115.8 | 116.95 | 116.95 | -1.7 (-1.43%) | 6,289 |
| 26 May 2016 | INR | 117.65 | 119 | 116.5 | 118.65 | 118.65 | +1 (+0.85%) | 9,378 |
| 25 May 2016 | INR | 112.5 | 118.5 | 112.5 | 117.65 | 117.65 | +3.9 (+3.43%) | 20,427 |
| 24 May 2016 | INR | 113.95 | 114.8 | 112.3 | 113.75 | 113.75 | +1.05 (+0.93%) | 17,587 |
| 23 May 2016 | INR | 112.5 | 115.8 | 111.9 | 112.7 | 112.7 | 0.0 (0.0%) | 8,648 |
| 20 May 2016 | INR | 116.7 | 116.7 | 112.5 | 112.7 | 112.7 | -2.4 (-2.09%) | 4,098 |
| 19 May 2016 | INR | 115.9 | 116.3 | 112.5 | 115.1 | 115.1 | +0.9 (+0.79%) | 14,492 |
| 18 May 2016 | INR | 114.4 | 117 | 112.4 | 114.2 | 114.2 | -0.7 (-0.61%) | 3,855 |
| 17 May 2016 | INR | 116.4 | 117 | 114.2 | 114.9 | 114.9 | -1.6 (-1.37%) | 7,692 |
| 16 May 2016 | INR | 117 | 118 | 113.6 | 116.5 | 116.5 | +1.2 (+1.04%) | 1,670 |
| 13 May 2016 | INR | 114 | 115.5 | 114 | 115.3 | 115.3 | -0.9 (-0.77%) | 1,972 |
| 12 May 2016 | INR | 115.5 | 117.7 | 114.1 | 116.2 | 116.2 | +0.5 (+0.43%) | 18,958 |
| 11 May 2016 | INR | 115.5 | 117.3 | 114.6 | 115.7 | 115.7 | +0.3 (+0.26%) | 2,114 |
| 10 May 2016 | INR | 117.1 | 117.9 | 115.2 | 115.4 | 115.4 | -0.9 (-0.77%) | 3,944 |
| 9 May 2016 | INR | 116.3 | 118.3 | 114.5 | 116.3 | 116.3 | -1.2 (-1.02%) | 5,236 |
| 6 May 2016 | INR | 122 | 122 | 113 | 117.5 | 117.5 | +0.3 (+0.26%) | 36,545 |
| 5 May 2016 | INR | 119.3 | 120.7 | 116.1 | 117.2 | 117.2 | -1.5 (-1.26%) | 2,190 |
| 4 May 2016 | INR | 119.6 | 119.8 | 115.6 | 118.7 | 118.7 | +0.1 (+0.08%) | 15,832 |
| 3 May 2016 | INR | 116.3 | 119.8 | 115.1 | 118.6 | 118.6 | +3.4 (+2.95%) | 21,129 |
| 2 May 2016 | INR | 117.3 | 117.3 | 112.6 | 115.2 | 115.2 | -1 (-0.86%) | 7,970 |
| 29 Apr 2016 | INR | 117.8 | 118.5 | 115 | 116.2 | 116.2 | +0.6 (+0.52%) | 8,090 |
| 28 Apr 2016 | INR | 120 | 121.2 | 114.7 | 115.6 | 115.6 | -2.4 (-2.03%) | 2,393 |
| 27 Apr 2016 | INR | 120.1 | 121.3 | 117.8 | 118 | 118 | -2.5 (-2.07%) | 2,836 |
| 26 Apr 2016 | INR | 118.7 | 121 | 116 | 120.5 | 120.5 | +2 (+1.69%) | 24,671 |
| 25 Apr 2016 | INR | 117.2 | 123 | 116 | 118.5 | 118.5 | +2.2 (+1.89%) | 26,544 |
| 22 Apr 2016 | INR | 117.1 | 118.6 | 113.4 | 116.3 | 116.3 | -2.1 (-1.77%) | 13,530 |
| 21 Apr 2016 | INR | 121.1 | 123 | 117.4 | 118.4 | 118.4 | -4.1 (-3.35%) | 20,669 |
| 20 Apr 2016 | INR | 123.7 | 124 | 120.6 | 122.5 | 122.5 | +2 (+1.66%) | 34,215 |
| 18 Apr 2016 | INR | 115.7 | 123.9 | 115.7 | 120.5 | 120.5 | +2.9 (+2.47%) | 39,305 |
