| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 162 | 164.95 | 160 | 162.1 | 162.1 | +1.7 (+1.06%) | 34,763 |
| 26 May 2016 | INR | 164.3 | 164.3 | 159.5 | 160.4 | 160.4 | +0.55 (+0.34%) | 15,711 |
| 25 May 2016 | INR | 159.8 | 162.6 | 157.3 | 159.85 | 159.85 | +2.85 (+1.82%) | 29,599 |
| 24 May 2016 | INR | 162 | 163.35 | 155.85 | 157 | 157 | -5.85 (-3.59%) | 43,798 |
| 23 May 2016 | INR | 168 | 168 | 162.2 | 162.85 | 162.85 | -4.85 (-2.89%) | 28,620 |
| 20 May 2016 | INR | 177.5 | 177.5 | 166.8 | 167.7 | 167.7 | -8.6 (-4.88%) | 126,625 |
| 19 May 2016 | INR | 177.9 | 184.2 | 174 | 176.3 | 176.3 | -0.6 (-0.34%) | 360,983 |
| 18 May 2016 | INR | 172 | 178.6 | 172 | 176.9 | 176.9 | +3.7 (+2.14%) | 78,953 |
| 17 May 2016 | INR | 173 | 176.6 | 172 | 173.2 | 173.2 | +1.7 (+0.99%) | 82,746 |
| 16 May 2016 | INR | 168 | 172.9 | 167 | 171.5 | 171.5 | +5 (+3.00%) | 74,773 |
| 13 May 2016 | INR | 167.4 | 169.5 | 161 | 166.5 | 166.5 | -0.7 (-0.42%) | 60,940 |
| 12 May 2016 | INR | 166 | 170.9 | 165.3 | 167.2 | 167.2 | +3.2 (+1.95%) | 125,057 |
| 11 May 2016 | INR | 165.1 | 166.5 | 162.2 | 164 | 164 | -2.2 (-1.32%) | 48,714 |
| 10 May 2016 | INR | 166 | 167.5 | 161.8 | 166.2 | 166.2 | +0.7 (+0.42%) | 40,800 |
| 9 May 2016 | INR | 165.3 | 168.8 | 164.3 | 165.5 | 165.5 | +1.7 (+1.04%) | 36,551 |
| 6 May 2016 | INR | 166.2 | 167.1 | 163.1 | 163.8 | 163.8 | -4.1 (-2.44%) | 33,905 |
| 5 May 2016 | INR | 168.6 | 170 | 166.3 | 167.9 | 167.9 | +0.6 (+0.36%) | 46,759 |
| 4 May 2016 | INR | 171.2 | 172.7 | 166.3 | 167.3 | 167.3 | -3.7 (-2.16%) | 59,366 |
| 3 May 2016 | INR | 173.8 | 177.1 | 169.5 | 171 | 171 | -1.8 (-1.04%) | 89,032 |
| 2 May 2016 | INR | 173.5 | 174 | 169 | 172.8 | 172.8 | -2 (-1.14%) | 113,566 |
| 29 Apr 2016 | INR | 171 | 180.3 | 169 | 174.8 | 174.8 | +7 (+4.17%) | 414,679 |
| 28 Apr 2016 | INR | 167.8 | 173.7 | 165.6 | 167.8 | 167.8 | -0.6 (-0.36%) | 144,204 |
| 27 Apr 2016 | INR | 162.8 | 171.4 | 161.4 | 168.4 | 168.4 | +5.6 (+3.44%) | 333,610 |
| 26 Apr 2016 | INR | 156.1 | 168 | 156 | 162.8 | 162.8 | +7.3 (+4.69%) | 382,805 |
| 25 Apr 2016 | INR | 159 | 161.5 | 154.6 | 155.5 | 155.5 | -3.9 (-2.45%) | 118,026 |
| 22 Apr 2016 | INR | 148.4 | 161.9 | 146.5 | 159.4 | 159.4 | +10.1 (+6.76%) | 558,990 |
| 21 Apr 2016 | INR | 145.4 | 150.5 | 144.3 | 149.3 | 149.3 | +3.7 (+2.54%) | 119,802 |
| 20 Apr 2016 | INR | 143.8 | 148.4 | 143 | 145.6 | 145.6 | +1.8 (+1.25%) | 52,720 |
| 18 Apr 2016 | INR | 144 | 144.7 | 142.5 | 143.8 | 143.8 | +0.5 (+0.35%) | 8,053 |
| 13 Apr 2016 | INR | 147 | 148 | 142.6 | 143.3 | 143.3 | -1.2 (-0.83%) | 27,446 |
