| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 191 | 191.55 | 186 | 187.4 | 187.4 | -2.9 (-1.52%) | 5,746 |
| 27 May 2016 | INR | 189 | 193 | 188 | 190.3 | 190.3 | +1.6 (+0.85%) | 9,249 |
| 26 May 2016 | INR | 187.2 | 190.55 | 184.5 | 188.7 | 188.7 | +4.05 (+2.19%) | 8,357 |
| 25 May 2016 | INR | 187.55 | 189.6 | 184.1 | 184.65 | 184.65 | -0.35 (-0.19%) | 2,838 |
| 24 May 2016 | INR | 185.25 | 187.5 | 182.3 | 185 | 185 | -2.15 (-1.15%) | 35,219 |
| 23 May 2016 | INR | 185 | 200.9 | 178.85 | 187.15 | 187.15 | +3.15 (+1.71%) | 19,299 |
| 20 May 2016 | INR | 183 | 185 | 183 | 184 | 184 | +0.6 (+0.33%) | 20,574 |
| 19 May 2016 | INR | 184.9 | 185.6 | 182.8 | 183.4 | 183.4 | -0.9 (-0.49%) | 45,809 |
| 18 May 2016 | INR | 182.5 | 186 | 182 | 184.3 | 184.3 | +1.1 (+0.60%) | 7,651 |
| 17 May 2016 | INR | 185.9 | 186.3 | 182.2 | 183.2 | 183.2 | +0.2 (+0.11%) | 6,249 |
| 16 May 2016 | INR | 185 | 187 | 181.6 | 183 | 183 | +0.9 (+0.49%) | 6,511 |
| 13 May 2016 | INR | 178.3 | 185 | 177.1 | 182.1 | 182.1 | +5.7 (+3.23%) | 27,022 |
| 12 May 2016 | INR | 177.4 | 179 | 175.4 | 176.4 | 176.4 | +1.5 (+0.86%) | 4,847 |
| 11 May 2016 | INR | 175.7 | 177 | 174 | 174.9 | 174.9 | -1 (-0.57%) | 2,501 |
| 10 May 2016 | INR | 180 | 182 | 175 | 175.9 | 175.9 | -1 (-0.57%) | 3,943 |
| 9 May 2016 | INR | 178.2 | 180 | 176 | 176.9 | 176.9 | +0.3 (+0.17%) | 5,487 |
| 6 May 2016 | INR | 175 | 181.2 | 174.3 | 176.6 | 176.6 | +1.6 (+0.91%) | 13,873 |
| 5 May 2016 | INR | 178 | 178 | 174 | 175 | 175 | -3.3 (-1.85%) | 6,292 |
| 4 May 2016 | INR | 181.3 | 181.5 | 177.1 | 178.3 | 178.3 | -3.4 (-1.87%) | 4,875 |
| 3 May 2016 | INR | 184.6 | 186 | 181 | 181.7 | 181.7 | -3.2 (-1.73%) | 3,506 |
| 2 May 2016 | INR | 182 | 187.8 | 181.1 | 184.9 | 184.9 | +2.8 (+1.54%) | 12,156 |
| 29 Apr 2016 | INR | 183 | 183 | 180 | 182.1 | 182.1 | -0.5 (-0.27%) | 5,675 |
| 28 Apr 2016 | INR | 185.2 | 186 | 181.1 | 182.6 | 182.6 | -1.9 (-1.03%) | 5,820 |
| 27 Apr 2016 | INR | 189 | 189.8 | 184.1 | 184.5 | 184.5 | -1.4 (-0.75%) | 3,859 |
| 26 Apr 2016 | INR | 185 | 189.3 | 184.5 | 185.9 | 185.9 | +0.3 (+0.16%) | 6,934 |
| 25 Apr 2016 | INR | 189.5 | 189.5 | 183.3 | 185.6 | 185.6 | -1.4 (-0.75%) | 8,348 |
| 22 Apr 2016 | INR | 186.4 | 190.8 | 185.7 | 187 | 187 | -1.2 (-0.64%) | 9,255 |
| 21 Apr 2016 | INR | 193 | 193.7 | 186.4 | 188.2 | 188.2 | -4.7 (-2.44%) | 19,088 |
| 20 Apr 2016 | INR | 197.2 | 197.2 | 189 | 192.9 | 192.9 | -2 (-1.03%) | 17,902 |
| 18 Apr 2016 | INR | 188.1 | 198.2 | 187 | 194.9 | 194.9 | +8 (+4.28%) | 28,855 |
