| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | INR | 88.4 | 91.15 | 87.55 | 88.8 | 88.8 | +0.5 (+0.57%) | 4,110,851 |
| 31 May 2016 | INR | 88.8 | 88.95 | 87 | 88.3 | 88.3 | 0.0 (0.0%) | 3,409,936 |
| 30 May 2016 | INR | 87 | 89 | 85.4 | 88.3 | 88.3 | +1.6 (+1.85%) | 4,036,763 |
| 27 May 2016 | INR | 85.9 | 88.15 | 85.9 | 86.7 | 86.7 | +1.05 (+1.23%) | 4,159,390 |
| 26 May 2016 | INR | 86.9 | 87.25 | 84.75 | 85.65 | 85.65 | -0.75 (-0.87%) | 8,466,901 |
| 25 May 2016 | INR | 85.95 | 87.2 | 85.1 | 86.4 | 86.4 | +2.6 (+3.10%) | 7,905,204 |
| 24 May 2016 | INR | 88.15 | 88.4 | 80.05 | 83.8 | 83.8 | -4.45 (-5.04%) | 21,345,544 |
| 23 May 2016 | INR | 95 | 98 | 87.35 | 88.25 | 88.25 | -5.65 (-6.02%) | 26,363,228 |
| 20 May 2016 | INR | 92.95 | 94.95 | 92.95 | 93.9 | 93.9 | +2.05 (+2.23%) | 3,528,457 |
| 19 May 2016 | INR | 94.7 | 96.65 | 90.8 | 91.85 | 91.85 | -3.2 (-3.37%) | 2,313,003 |
| 18 May 2016 | INR | 96 | 96.3 | 93.5 | 95.05 | 95.05 | -1.45 (-1.50%) | 2,475,517 |
| 17 May 2016 | INR | 98 | 98.3 | 96.2 | 96.5 | 96.5 | -1.1 (-1.13%) | 2,095,730 |
| 16 May 2016 | INR | 96.4 | 98.7 | 95.7 | 97.6 | 97.6 | +1.45 (+1.51%) | 4,524,716 |
| 13 May 2016 | INR | 96.2 | 97.15 | 95.1 | 96.15 | 96.15 | -0.15 (-0.16%) | 3,031,480 |
| 12 May 2016 | INR | 96.55 | 97.25 | 94.8 | 96.3 | 96.3 | +0.6 (+0.63%) | 5,838,476 |
| 11 May 2016 | INR | 89.05 | 96.25 | 89.05 | 95.7 | 95.7 | +4.5 (+4.93%) | 11,302,743 |
| 10 May 2016 | INR | 91.7 | 92.35 | 90.85 | 91.2 | 91.2 | -0.25 (-0.27%) | 2,134,985 |
| 9 May 2016 | INR | 89.8 | 91.75 | 89.8 | 91.45 | 91.45 | +1.95 (+2.18%) | 3,148,783 |
| 6 May 2016 | INR | 88.75 | 90.15 | 88.3 | 89.5 | 89.5 | -0.1 (-0.11%) | 1,987,104 |
| 5 May 2016 | INR | 86.6 | 90.25 | 86.6 | 89.6 | 89.6 | +1.4 (+1.59%) | 1,905,668 |
| 4 May 2016 | INR | 90.9 | 90.9 | 87.75 | 88.2 | 88.2 | -2.55 (-2.81%) | 1,794,558 |
| 3 May 2016 | INR | 90.8 | 92.5 | 90.05 | 90.75 | 90.75 | +0.3 (+0.33%) | 2,682,827 |
| 2 May 2016 | INR | 89.5 | 91.6 | 89.2 | 90.45 | 90.45 | -0.05 (-0.06%) | 2,418,148 |
| 29 Apr 2016 | INR | 90 | 91.1 | 88.5 | 90.5 | 90.5 | +0.65 (+0.72%) | 2,676,109 |
| 28 Apr 2016 | INR | 90.2 | 92 | 89.25 | 89.85 | 89.85 | -1.05 (-1.16%) | 4,837,980 |
| 27 Apr 2016 | INR | 91.7 | 92.85 | 90.55 | 90.9 | 90.9 | -0.5 (-0.55%) | 2,366,384 |
| 26 Apr 2016 | INR | 90.55 | 92.15 | 89.1 | 91.4 | 91.4 | +0.5 (+0.55%) | 6,214,705 |
| 25 Apr 2016 | INR | 89.3 | 91.2 | 88.55 | 90.9 | 90.9 | +2.1 (+2.36%) | 3,696,642 |
| 22 Apr 2016 | INR | 88.5 | 89.6 | 88 | 88.8 | 88.8 | +0.55 (+0.62%) | 2,453,627 |
| 21 Apr 2016 | INR | 88.8 | 90.3 | 87.7 | 88.25 | 88.25 | 0.0 (0.0%) | 3,973,985 |
