| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2016 | INR | 176.2 | 183.9 | 175 | 179.1 | 179.1 | +3 (+1.70%) | 1,124,918 |
| 9 Jun 2016 | INR | 177.4 | 179.45 | 175.2 | 176.1 | 176.1 | -1.1 (-0.62%) | 635,499 |
| 8 Jun 2016 | INR | 176.6 | 179.2 | 175.2 | 177.2 | 177.2 | +1.15 (+0.65%) | 502,951 |
| 7 Jun 2016 | INR | 175.45 | 180.4 | 174.5 | 176.05 | 176.05 | +1.6 (+0.92%) | 797,019 |
| 6 Jun 2016 | INR | 173.8 | 177.3 | 163.5 | 174.45 | 174.45 | +0.85 (+0.49%) | 2,052,903 |
| 3 Jun 2016 | INR | 167.5 | 187.7 | 167.25 | 173.6 | 173.6 | +6.8 (+4.08%) | 4,576,275 |
| 2 Jun 2016 | INR | 165 | 167.5 | 163.9 | 166.8 | 166.8 | +1.65 (+1.00%) | 695,283 |
| 1 Jun 2016 | INR | 159.8 | 166.8 | 157.55 | 165.15 | 165.15 | +3.6 (+2.23%) | 1,995,594 |
| 31 May 2016 | INR | 160 | 163.2 | 156.55 | 161.55 | 161.55 | +2.1 (+1.32%) | 766,249 |
| 30 May 2016 | INR | 154.9 | 160.75 | 154.8 | 159.45 | 159.45 | +4.75 (+3.07%) | 773,256 |
| 27 May 2016 | INR | 155.85 | 157.85 | 152.8 | 154.7 | 154.7 | +0.1 (+0.06%) | 455,958 |
| 26 May 2016 | INR | 150 | 159.45 | 149.55 | 154.6 | 154.6 | +5.55 (+3.72%) | 1,347,958 |
| 25 May 2016 | INR | 145.9 | 150.25 | 145.3 | 149.05 | 149.05 | +4.45 (+3.08%) | 364,732 |
| 24 May 2016 | INR | 146 | 146.3 | 143.9 | 144.6 | 144.6 | -2.05 (-1.40%) | 207,764 |
| 23 May 2016 | INR | 148.5 | 148.85 | 146 | 146.65 | 146.65 | -1.05 (-0.71%) | 226,983 |
| 20 May 2016 | INR | 148.5 | 149.3 | 146.5 | 147.7 | 147.7 | -0.4 (-0.27%) | 363,109 |
| 19 May 2016 | INR | 146 | 150.6 | 145.4 | 148.1 | 148.1 | +2.5 (+1.72%) | 798,856 |
| 18 May 2016 | INR | 147.5 | 147.6 | 145.2 | 145.6 | 145.6 | -2.3 (-1.56%) | 243,145 |
| 17 May 2016 | INR | 150.7 | 151.3 | 147.1 | 147.9 | 147.9 | -2.1 (-1.40%) | 480,692 |
| 16 May 2016 | INR | 146 | 150.7 | 144.5 | 150 | 150 | +4.8 (+3.31%) | 1,168,785 |
| 13 May 2016 | INR | 147.2 | 148.5 | 144.3 | 145.2 | 145.2 | -2.3 (-1.56%) | 775,204 |
| 12 May 2016 | INR | 143 | 149.5 | 141.8 | 147.5 | 147.5 | +4.6 (+3.22%) | 1,647,239 |
| 11 May 2016 | INR | 140 | 143.7 | 139.5 | 142.9 | 142.9 | +0.9 (+0.63%) | 615,303 |
| 10 May 2016 | INR | 143.5 | 145 | 137.8 | 142 | 142 | -0.8 (-0.56%) | 1,443,803 |
| 9 May 2016 | INR | 147 | 147 | 142 | 142.8 | 142.8 | -2.5 (-1.72%) | 943,625 |
| 6 May 2016 | INR | 147 | 148.6 | 142.3 | 145.3 | 145.3 | -0.1 (-0.07%) | 1,958,069 |
| 5 May 2016 | INR | 141 | 146.5 | 140.8 | 145.4 | 145.4 | +5.1 (+3.64%) | 1,527,721 |
| 4 May 2016 | INR | 140.9 | 142.4 | 139.8 | 140.3 | 140.3 | -0.4 (-0.28%) | 620,928 |
| 3 May 2016 | INR | 144.3 | 146.8 | 140.1 | 140.7 | 140.7 | -2.4 (-1.68%) | 1,850,816 |
| 2 May 2016 | INR | 139.7 | 143.8 | 138.6 | 143.1 | 143.1 | +2.95 (+2.10%) | 1,358,122 |
