| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 160.65 | 163.95 | 160.65 | 162.1 | 162.1 | +0.2 (+0.12%) | 52,724 |
| 27 May 2016 | INR | 162.25 | 163.6 | 161.1 | 161.9 | 161.9 | -0.95 (-0.58%) | 87,041 |
| 26 May 2016 | INR | 158.6 | 164 | 158.6 | 162.85 | 162.85 | +2.65 (+1.65%) | 205,688 |
| 25 May 2016 | INR | 161.9 | 163.8 | 158.1 | 160.2 | 160.2 | -0.55 (-0.34%) | 80,273 |
| 24 May 2016 | INR | 159.9 | 164.9 | 159.35 | 160.75 | 160.75 | +0.8 (+0.50%) | 214,775 |
| 23 May 2016 | INR | 158.1 | 161.5 | 156.1 | 159.95 | 159.95 | +2.5 (+1.59%) | 98,369 |
| 20 May 2016 | INR | 156.3 | 161.35 | 153.1 | 157.45 | 157.45 | -1.65 (-1.04%) | 219,214 |
| 19 May 2016 | INR | 163.7 | 164.5 | 154.8 | 159.1 | 159.1 | -3.65 (-2.24%) | 271,430 |
| 18 May 2016 | INR | 162.9 | 164.6 | 160.75 | 162.75 | 162.75 | -0.25 (-0.15%) | 55,708 |
| 17 May 2016 | INR | 162.95 | 165 | 160.45 | 163 | 163 | +0.15 (+0.09%) | 167,319 |
| 16 May 2016 | INR | 161 | 164.4 | 160.5 | 162.85 | 162.85 | +1.9 (+1.18%) | 90,702 |
| 13 May 2016 | INR | 158.95 | 162.3 | 157.7 | 160.95 | 160.95 | +1.45 (+0.91%) | 2,536,035 |
| 12 May 2016 | INR | 160 | 161.7 | 158.2 | 159.5 | 159.5 | -0.45 (-0.28%) | 149,050 |
| 11 May 2016 | INR | 161 | 164 | 159 | 159.95 | 159.95 | -2.15 (-1.33%) | 2,268,821 |
| 10 May 2016 | INR | 159 | 165.95 | 158.55 | 162.1 | 162.1 | +3.85 (+2.43%) | 439,361 |
| 9 May 2016 | INR | 163 | 163.95 | 154.35 | 158.25 | 158.25 | -4.05 (-2.50%) | 243,380 |
| 6 May 2016 | INR | 164.55 | 165 | 161.65 | 162.3 | 162.3 | -2.75 (-1.67%) | 82,664 |
| 5 May 2016 | INR | 167.35 | 169.5 | 162.5 | 165.05 | 165.05 | -3.65 (-2.16%) | 92,177 |
| 4 May 2016 | INR | 169.65 | 171.3 | 166.15 | 168.7 | 168.7 | -0.85 (-0.50%) | 83,278 |
| 3 May 2016 | INR | 171 | 173.15 | 167.9 | 169.55 | 169.55 | +0.3 (+0.18%) | 178,526 |
| 2 May 2016 | INR | 167.2 | 170.4 | 167.2 | 169.25 | 169.25 | -1.35 (-0.79%) | 68,851 |
| 29 Apr 2016 | INR | 169.75 | 171.7 | 166.5 | 170.6 | 170.6 | +1.85 (+1.10%) | 150,931 |
| 28 Apr 2016 | INR | 171.4 | 171.4 | 167.85 | 168.75 | 168.75 | -0.75 (-0.44%) | 68,860 |
| 27 Apr 2016 | INR | 172.5 | 173.8 | 166 | 169.5 | 169.5 | -3.25 (-1.88%) | 281,770 |
| 26 Apr 2016 | INR | 172.65 | 173.4 | 170.6 | 172.75 | 172.75 | -0.15 (-0.09%) | 167,810 |
| 25 Apr 2016 | INR | 173 | 174 | 171.2 | 172.9 | 172.9 | +0.35 (+0.20%) | 576,794 |
| 22 Apr 2016 | INR | 173.8 | 175.7 | 171.4 | 172.55 | 172.55 | -0.6 (-0.35%) | 392,528 |
| 21 Apr 2016 | INR | 175.5 | 176.2 | 172.1 | 173.15 | 173.15 | -1.7 (-0.97%) | 82,964 |
| 20 Apr 2016 | INR | 174.5 | 176.15 | 172.55 | 174.85 | 174.85 | +0.45 (+0.26%) | 185,707 |
| 18 Apr 2016 | INR | 177 | 178.05 | 173.25 | 174.4 | 174.4 | -3.45 (-1.94%) | 237,240 |
