| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 85.95 | 86.3 | 82.9 | 83.2 | 83.2 | -2.3 (-2.69%) | 278,113 |
| 30 May 2016 | INR | 86.35 | 87.3 | 85.1 | 85.5 | 85.5 | -0.25 (-0.29%) | 324,440 |
| 27 May 2016 | INR | 84.9 | 87 | 84.25 | 85.75 | 85.75 | +1.55 (+1.84%) | 562,571 |
| 26 May 2016 | INR | 86.45 | 90 | 82.5 | 84.2 | 84.2 | -1.7 (-1.98%) | 2,470,871 |
| 25 May 2016 | INR | 85.95 | 87.5 | 84.5 | 85.9 | 85.9 | +0.85 (+1.00%) | 409,817 |
| 24 May 2016 | INR | 89.25 | 89.3 | 82 | 85.05 | 85.05 | -3.5 (-3.95%) | 555,863 |
| 23 May 2016 | INR | 90.3 | 91.2 | 88.15 | 88.55 | 88.55 | -0.65 (-0.73%) | 319,043 |
| 20 May 2016 | INR | 90.45 | 91.5 | 88.8 | 89.2 | 89.2 | -0.5 (-0.56%) | 365,916 |
| 19 May 2016 | INR | 92.2 | 93 | 89.1 | 89.7 | 89.7 | -2.2 (-2.39%) | 390,641 |
| 18 May 2016 | INR | 91.4 | 93.8 | 87.55 | 91.9 | 91.9 | +0.15 (+0.16%) | 826,869 |
| 17 May 2016 | INR | 92.6 | 93.5 | 91.5 | 91.75 | 91.75 | -0.2 (-0.22%) | 420,929 |
| 16 May 2016 | INR | 92.75 | 94.15 | 91.3 | 91.95 | 91.95 | -0.3 (-0.33%) | 422,111 |
| 13 May 2016 | INR | 93.75 | 94.05 | 91.6 | 92.25 | 92.25 | -1.75 (-1.86%) | 389,594 |
| 12 May 2016 | INR | 93.35 | 94.7 | 92.75 | 94 | 94 | +1.7 (+1.84%) | 598,928 |
| 11 May 2016 | INR | 92 | 94.5 | 90.6 | 92.3 | 92.3 | -2 (-2.12%) | 646,834 |
| 10 May 2016 | INR | 95.95 | 96.3 | 93.6 | 94.3 | 94.3 | -1.35 (-1.41%) | 612,652 |
| 9 May 2016 | INR | 92.55 | 96.4 | 92.55 | 95.65 | 95.65 | +3.4 (+3.69%) | 1,229,976 |
| 6 May 2016 | INR | 91.7 | 93.5 | 90.15 | 92.25 | 92.25 | +0.05 (+0.05%) | 817,295 |
| 5 May 2016 | INR | 93.1 | 94.8 | 91.1 | 92.2 | 92.2 | -0.1 (-0.11%) | 745,299 |
| 4 May 2016 | INR | 92.95 | 94.8 | 91.4 | 92.3 | 92.3 | -0.5 (-0.54%) | 740,574 |
| 3 May 2016 | INR | 94.55 | 95.8 | 92.1 | 92.8 | 92.8 | -1.3 (-1.38%) | 958,248 |
| 2 May 2016 | INR | 89 | 97 | 89 | 94.1 | 94.1 | +3.65 (+4.04%) | 3,301,706 |
| 29 Apr 2016 | INR | 88.55 | 91.25 | 87.8 | 90.45 | 90.45 | +1.1 (+1.23%) | 803,156 |
| 28 Apr 2016 | INR | 92.1 | 92.1 | 88.55 | 89.35 | 89.35 | -2.15 (-2.35%) | 781,065 |
| 27 Apr 2016 | INR | 93.45 | 94.4 | 90.25 | 91.5 | 91.5 | -0.95 (-1.03%) | 1,228,409 |
| 26 Apr 2016 | INR | 90.5 | 93.2 | 87.3 | 92.45 | 92.45 | +1.55 (+1.71%) | 2,029,372 |
| 25 Apr 2016 | INR | 93.9 | 94.75 | 89.65 | 90.9 | 90.9 | -2.1 (-2.26%) | 2,619,320 |
| 22 Apr 2016 | INR | 82.8 | 94.7 | 82 | 93 | 93 | +12.4 (+15.38%) | 8,123,566 |
| 21 Apr 2016 | INR | 79.1 | 82.2 | 77.05 | 80.6 | 80.6 | +2.05 (+2.61%) | 1,538,404 |
| 20 Apr 2016 | INR | 80.1 | 80.35 | 75.6 | 78.55 | 78.55 | -3.2 (-3.91%) | 2,438,949 |
