| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 1,051 | 1,089.95 | 1,051 | 1,083.45 | 1,083.45 | +40.45 (+3.88%) | 14,577 |
| 26 May 2016 | INR | 1,044.5 | 1,049.35 | 1,024.9 | 1,043 | 1,043 | +5.1 (+0.49%) | 13,272 |
| 25 May 2016 | INR | 1,040 | 1,045.85 | 1,032 | 1,037.9 | 1,037.9 | +6.4 (+0.62%) | 7,108 |
| 24 May 2016 | INR | 1,045 | 1,057.25 | 1,013.6 | 1,031.5 | 1,031.5 | -6.95 (-0.67%) | 12,837 |
| 23 May 2016 | INR | 1,015.45 | 1,054.55 | 1,015.45 | 1,038.45 | 1,038.45 | -6.7 (-0.64%) | 11,883 |
| 20 May 2016 | INR | 1,051 | 1,066.8 | 1,042.3 | 1,045.15 | 1,045.15 | -10 (-0.95%) | 8,036 |
| 19 May 2016 | INR | 1,084 | 1,084 | 1,051.7 | 1,055.15 | 1,055.15 | -17.45 (-1.63%) | 8,190 |
| 18 May 2016 | INR | 1,085.4 | 1,089.05 | 1,069 | 1,072.6 | 1,072.6 | -13.6 (-1.25%) | 6,490 |
| 17 May 2016 | INR | 1,060 | 1,091.9 | 1,058.65 | 1,086.2 | 1,086.2 | +29.55 (+2.80%) | 15,053 |
| 16 May 2016 | INR | 1,078 | 1,079.4 | 1,043.8 | 1,056.65 | 1,056.65 | -20.55 (-1.91%) | 16,291 |
| 13 May 2016 | INR | 1,075 | 1,080 | 1,058 | 1,077.2 | 1,077.2 | +13.5 (+1.27%) | 8,623 |
| 12 May 2016 | INR | 1,074.9 | 1,078.2 | 1,061.6 | 1,063.7 | 1,063.7 | -1.6 (-0.15%) | 3,616 |
| 11 May 2016 | INR | 1,065.9 | 1,081.95 | 1,055.5 | 1,065.3 | 1,065.3 | -4.25 (-0.40%) | 16,535 |
| 10 May 2016 | INR | 1,049.55 | 1,074.95 | 1,045.55 | 1,069.55 | 1,069.55 | +18.85 (+1.79%) | 10,770 |
| 9 May 2016 | INR | 1,028.4 | 1,064.65 | 1,021.05 | 1,050.7 | 1,050.7 | +33.45 (+3.29%) | 22,394 |
| 6 May 2016 | INR | 1,052 | 1,052 | 1,016.9 | 1,017.25 | 1,017.25 | -26.9 (-2.58%) | 89,812 |
| 5 May 2016 | INR | 1,061 | 1,065.5 | 1,037.2 | 1,044.15 | 1,044.15 | -7.85 (-0.75%) | 16,664 |
| 4 May 2016 | INR | 1,050 | 1,054.8 | 1,025.1 | 1,052 | 1,052 | +9.9 (+0.95%) | 12,223 |
| 3 May 2016 | INR | 1,066 | 1,070.5 | 1,038.25 | 1,042.1 | 1,042.1 | -13.9 (-1.32%) | 21,745 |
| 2 May 2016 | INR | 1,061 | 1,061 | 1,044.25 | 1,056 | 1,056 | +6.5 (+0.62%) | 4,620 |
| 29 Apr 2016 | INR | 1,056.5 | 1,060.55 | 1,042 | 1,049.5 | 1,049.5 | +0.4 (+0.04%) | 13,817 |
| 28 Apr 2016 | INR | 1,050 | 1,059 | 1,023.9 | 1,049.1 | 1,049.1 | +8.35 (+0.80%) | 10,888 |
| 27 Apr 2016 | INR | 1,068 | 1,070 | 1,037.8 | 1,040.75 | 1,040.75 | -18.15 (-1.71%) | 8,731 |
| 26 Apr 2016 | INR | 1,070 | 1,070.5 | 1,052.2 | 1,058.9 | 1,058.9 | -2.05 (-0.19%) | 4,294 |
| 25 Apr 2016 | INR | 1,079 | 1,079 | 1,058.6 | 1,060.95 | 1,060.95 | -12.05 (-1.12%) | 4,415 |
| 22 Apr 2016 | INR | 1,100 | 1,105.95 | 1,066.25 | 1,073 | 1,073 | -18.25 (-1.67%) | 18,535 |
| 21 Apr 2016 | INR | 1,049.95 | 1,094.9 | 1,048.45 | 1,091.25 | 1,091.25 | +44.7 (+4.27%) | 27,682 |
| 20 Apr 2016 | INR | 1,045 | 1,062 | 1,033.95 | 1,046.55 | 1,046.55 | +7.85 (+0.76%) | 14,550 |
| 18 Apr 2016 | INR | 1,015 | 1,048.95 | 1,011 | 1,038.7 | 1,038.7 | +16.7 (+1.63%) | 12,369 |
| 13 Apr 2016 | INR | 1,030 | 1,032 | 1,009.05 | 1,022 | 1,022 | +0.15 (+0.01%) | 12,981 |
