| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 174.9 | 176 | 172.25 | 172.8 | 172.8 | -0.35 (-0.20%) | 103,877 |
| 26 May 2016 | INR | 173.9 | 175.8 | 171.7 | 173.15 | 173.15 | -0.65 (-0.37%) | 154,749 |
| 25 May 2016 | INR | 173 | 180 | 171 | 173.8 | 173.8 | +2.7 (+1.58%) | 491,713 |
| 24 May 2016 | INR | 171.7 | 172.25 | 166.6 | 171.1 | 171.1 | +3.9 (+2.33%) | 142,178 |
| 23 May 2016 | INR | 174 | 174 | 166.45 | 167.2 | 167.2 | -4.15 (-2.42%) | 190,751 |
| 20 May 2016 | INR | 173 | 175.15 | 169.5 | 171.35 | 171.35 | -1.15 (-0.67%) | 117,266 |
| 19 May 2016 | INR | 176.75 | 179.4 | 171.2 | 172.5 | 172.5 | -4.1 (-2.32%) | 103,663 |
| 18 May 2016 | INR | 178 | 181 | 176.1 | 176.6 | 176.6 | -2.1 (-1.18%) | 140,089 |
| 17 May 2016 | INR | 173.6 | 181.65 | 173.15 | 178.7 | 178.7 | +4.3 (+2.47%) | 350,002 |
| 16 May 2016 | INR | 174.5 | 175.8 | 171.1 | 174.4 | 174.4 | +0.15 (+0.09%) | 84,166 |
| 13 May 2016 | INR | 177 | 178.75 | 173.05 | 174.25 | 174.25 | -2.75 (-1.55%) | 156,587 |
| 12 May 2016 | INR | 178 | 180.5 | 174.5 | 177 | 177 | -1.55 (-0.87%) | 217,961 |
| 11 May 2016 | INR | 170.2 | 179.65 | 170.2 | 178.55 | 178.55 | +5.6 (+3.24%) | 376,865 |
| 10 May 2016 | INR | 171.35 | 174.8 | 169.75 | 172.95 | 172.95 | +2.25 (+1.32%) | 109,136 |
| 9 May 2016 | INR | 168.9 | 172.4 | 167.1 | 170.7 | 170.7 | +4.55 (+2.74%) | 168,517 |
| 6 May 2016 | INR | 164 | 167.8 | 163.05 | 166.15 | 166.15 | +1.4 (+0.85%) | 116,862 |
| 5 May 2016 | INR | 165.1 | 167 | 163 | 164.75 | 164.75 | -1 (-0.60%) | 108,478 |
| 4 May 2016 | INR | 171 | 171 | 164.3 | 165.75 | 165.75 | -5.25 (-3.07%) | 130,940 |
| 3 May 2016 | INR | 175 | 177.8 | 170.45 | 171 | 171 | -2.75 (-1.58%) | 255,990 |
| 2 May 2016 | INR | 168.9 | 177.4 | 167 | 173.75 | 173.75 | +4.75 (+2.81%) | 481,426 |
| 29 Apr 2016 | INR | 171.2 | 171.7 | 166.5 | 169 | 169 | -1 (-0.59%) | 84,632 |
| 28 Apr 2016 | INR | 172.25 | 174.4 | 169.05 | 170 | 170 | -2.25 (-1.31%) | 127,382 |
| 27 Apr 2016 | INR | 168 | 173.9 | 166.65 | 172.25 | 172.25 | +4.6 (+2.74%) | 248,567 |
| 26 Apr 2016 | INR | 166 | 169.9 | 166 | 167.65 | 167.65 | +1.35 (+0.81%) | 98,200 |
| 25 Apr 2016 | INR | 168.5 | 169.8 | 164.55 | 166.3 | 166.3 | -1.25 (-0.75%) | 106,926 |
| 22 Apr 2016 | INR | 168.75 | 169.8 | 166.75 | 167.55 | 167.55 | -1.2 (-0.71%) | 131,180 |
| 21 Apr 2016 | INR | 172.9 | 176 | 166.55 | 168.75 | 168.75 | -3.6 (-2.09%) | 224,242 |
| 20 Apr 2016 | INR | 170.1 | 174.85 | 169.85 | 172.35 | 172.35 | +0.95 (+0.55%) | 241,955 |
| 18 Apr 2016 | INR | 169.1 | 175.15 | 166.5 | 171.4 | 171.4 | +3.05 (+1.81%) | 303,306 |
| 13 Apr 2016 | INR | 171.4 | 173.4 | 167.15 | 168.35 | 168.35 | -1.1 (-0.65%) | 373,981 |
