| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 183.05 | 184.5 | 180 | 182.35 | 182.35 | -2.3 (-1.25%) | 5,598 |
| 30 May 2016 | INR | 178.05 | 185.1 | 172.35 | 184.65 | 184.65 | +6.85 (+3.85%) | 12,239 |
| 27 May 2016 | INR | 181.15 | 181.8 | 176.1 | 177.8 | 177.8 | -3.75 (-2.07%) | 4,409 |
| 26 May 2016 | INR | 185.95 | 188.9 | 178.05 | 181.55 | 181.55 | -2.45 (-1.33%) | 13,724 |
| 25 May 2016 | INR | 182.5 | 185 | 181 | 184 | 184 | +3.5 (+1.94%) | 27,590 |
| 24 May 2016 | INR | 180 | 181.55 | 171.65 | 180.5 | 180.5 | +1.65 (+0.92%) | 32,951 |
| 23 May 2016 | INR | 178.95 | 184 | 176 | 178.85 | 178.85 | -2.2 (-1.22%) | 22,243 |
| 20 May 2016 | INR | 170.7 | 182.8 | 170.65 | 181.05 | 181.05 | +8.55 (+4.96%) | 35,196 |
| 19 May 2016 | INR | 174 | 174 | 172.4 | 172.5 | 172.5 | -2.05 (-1.17%) | 1,009 |
| 18 May 2016 | INR | 173.05 | 178.3 | 173 | 174.55 | 174.55 | -2.45 (-1.38%) | 3,864 |
| 17 May 2016 | INR | 170 | 177.9 | 169.55 | 177 | 177 | +5.25 (+3.06%) | 18,071 |
| 16 May 2016 | INR | 173.8 | 173.8 | 169.25 | 171.75 | 171.75 | +0.8 (+0.47%) | 9,896 |
| 13 May 2016 | INR | 175 | 175 | 168.9 | 170.95 | 170.95 | -3.75 (-2.15%) | 19,538 |
| 12 May 2016 | INR | 181 | 181 | 172.7 | 174.7 | 174.7 | -1.3 (-0.74%) | 215,729 |
| 11 May 2016 | INR | 183.1 | 183.1 | 174.1 | 176 | 176 | -1.45 (-0.82%) | 42,725 |
| 10 May 2016 | INR | 177.4 | 178.9 | 173.5 | 177.45 | 177.45 | -0.5 (-0.28%) | 7,742 |
| 9 May 2016 | INR | 174.05 | 179.8 | 169.6 | 177.95 | 177.95 | +3.95 (+2.27%) | 63,979 |
| 6 May 2016 | INR | 179 | 179.85 | 172.2 | 174 | 174 | -5.1 (-2.85%) | 5,195 |
| 5 May 2016 | INR | 171 | 180 | 170.45 | 179.1 | 179.1 | +8.65 (+5.07%) | 46,806 |
| 4 May 2016 | INR | 177.8 | 183 | 167 | 170.45 | 170.45 | -4.8 (-2.74%) | 21,880 |
| 3 May 2016 | INR | 168.55 | 180 | 168.55 | 175.25 | 175.25 | +4.4 (+2.58%) | 56,388 |
| 2 May 2016 | INR | 165 | 172 | 162 | 170.85 | 170.85 | +5.85 (+3.55%) | 49,159 |
| 29 Apr 2016 | INR | 163 | 166.1 | 160.5 | 165 | 165 | -1.55 (-0.93%) | 6,120 |
| 28 Apr 2016 | INR | 167.95 | 169 | 165.5 | 166.55 | 166.55 | -1.3 (-0.77%) | 12,866 |
| 27 Apr 2016 | INR | 166.05 | 168.7 | 164.05 | 167.85 | 167.85 | +2.6 (+1.57%) | 9,624 |
| 26 Apr 2016 | INR | 158 | 166 | 155.35 | 165.25 | 165.25 | +4.25 (+2.64%) | 24,784 |
| 25 Apr 2016 | INR | 153.5 | 162 | 153.5 | 161 | 161 | +6 (+3.87%) | 20,782 |
| 22 Apr 2016 | INR | 162.5 | 162.5 | 155 | 155 | 155 | -2.65 (-1.68%) | 16,069 |
| 21 Apr 2016 | INR | 162 | 163 | 155 | 157.65 | 157.65 | -2.45 (-1.53%) | 103,715 |
| 20 Apr 2016 | INR | 155 | 161 | 152.7 | 160.1 | 160.1 | +2.8 (+1.78%) | 18,110 |
