| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 82.3 | 82.3 | 80.15 | 80.35 | 80.35 | -1.5 (-1.83%) | 10,759 |
| 30 May 2016 | INR | 82.1 | 82.9 | 80.6 | 81.85 | 81.85 | -0.95 (-1.15%) | 7,281 |
| 27 May 2016 | INR | 83.5 | 85.6 | 82.5 | 82.8 | 82.8 | -0.6 (-0.72%) | 13,818 |
| 26 May 2016 | INR | 89.1 | 89.1 | 80 | 83.4 | 83.4 | -10.5 (-11.18%) | 80,607 |
| 25 May 2016 | INR | 90 | 98.9 | 90 | 93.9 | 93.9 | +3.75 (+4.16%) | 91,390 |
| 24 May 2016 | INR | 86 | 91 | 86 | 90.15 | 90.15 | +2.4 (+2.74%) | 12,537 |
| 23 May 2016 | INR | 95.5 | 95.5 | 85.5 | 87.75 | 87.75 | -3.15 (-3.47%) | 19,213 |
| 20 May 2016 | INR | 98 | 98 | 90.2 | 90.9 | 90.9 | -2.4 (-2.57%) | 6,259 |
| 19 May 2016 | INR | 95.35 | 100.9 | 92 | 93.3 | 93.3 | -2.6 (-2.71%) | 39,065 |
| 18 May 2016 | INR | 98 | 98.85 | 95.25 | 95.9 | 95.9 | -1.75 (-1.79%) | 10,921 |
| 17 May 2016 | INR | 100.9 | 101.8 | 96.55 | 97.65 | 97.65 | +0.6 (+0.62%) | 37,484 |
| 16 May 2016 | INR | 92.45 | 103 | 92.45 | 97.05 | 97.05 | +0.8 (+0.83%) | 50,927 |
| 13 May 2016 | INR | 97.1 | 99.9 | 95.2 | 96.25 | 96.25 | -1.75 (-1.79%) | 20,698 |
| 12 May 2016 | INR | 99.1 | 103.15 | 97.15 | 98 | 98 | -2.9 (-2.87%) | 29,780 |
| 11 May 2016 | INR | 97.95 | 106.3 | 94.1 | 100.9 | 100.9 | +1.7 (+1.71%) | 117,750 |
| 10 May 2016 | INR | 107.8 | 111.3 | 98.4 | 99.2 | 99.2 | -3.85 (-3.74%) | 329,902 |
| 9 May 2016 | INR | 86 | 103.05 | 85.9 | 103.05 | 103.05 | +17.15 (+19.97%) | 230,190 |
| 6 May 2016 | INR | 84.35 | 89.8 | 84.35 | 85.9 | 85.9 | +1.25 (+1.48%) | 32,492 |
| 5 May 2016 | INR | 82.65 | 88.7 | 82.65 | 84.65 | 84.65 | -0.25 (-0.29%) | 38,871 |
| 4 May 2016 | INR | 85 | 85.8 | 84.3 | 84.9 | 84.9 | -0.5 (-0.59%) | 1,701 |
| 3 May 2016 | INR | 85 | 87.3 | 84.9 | 85.4 | 85.4 | +0.95 (+1.12%) | 6,173 |
| 2 May 2016 | INR | 85.9 | 86.1 | 84.1 | 84.45 | 84.45 | +0.1 (+0.12%) | 5,079 |
| 29 Apr 2016 | INR | 84.65 | 87.5 | 83.1 | 84.35 | 84.35 | -1.6 (-1.86%) | 4,784 |
| 28 Apr 2016 | INR | 90.9 | 90.9 | 85 | 85.95 | 85.95 | -2.55 (-2.88%) | 6,734 |
| 27 Apr 2016 | INR | 92 | 92 | 87.6 | 88.5 | 88.5 | -3.35 (-3.65%) | 11,729 |
| 26 Apr 2016 | INR | 89.65 | 92.95 | 89 | 91.85 | 91.85 | +2.15 (+2.40%) | 14,335 |
| 25 Apr 2016 | INR | 90.7 | 92.3 | 88.6 | 89.7 | 89.7 | +2.7 (+3.10%) | 43,439 |
| 22 Apr 2016 | INR | 85 | 87.6 | 84.3 | 87 | 87 | +1.85 (+2.17%) | 22,678 |
| 21 Apr 2016 | INR | 84.1 | 87 | 84.1 | 85.15 | 85.15 | +0.75 (+0.89%) | 8,431 |
| 20 Apr 2016 | INR | 84.5 | 86.95 | 84 | 84.4 | 84.4 | -1.5 (-1.75%) | 11,848 |
