| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 113 | 115.45 | 112.15 | 113.25 | 113.25 | -0.6 (-0.53%) | 344,832 |
| 26 May 2016 | INR | 109.2 | 114.8 | 109.2 | 113.85 | 113.85 | +4.25 (+3.88%) | 525,064 |
| 25 May 2016 | INR | 105 | 110.6 | 104.5 | 109.6 | 109.6 | +2.15 (+2.00%) | 715,162 |
| 24 May 2016 | INR | 109.7 | 110.9 | 105.4 | 107.45 | 107.45 | -2.8 (-2.54%) | 443,468 |
| 23 May 2016 | INR | 109.25 | 110.95 | 108.8 | 110.25 | 110.25 | +1.05 (+0.96%) | 286,298 |
| 20 May 2016 | INR | 108.7 | 111.25 | 107.45 | 109.2 | 109.2 | +1.7 (+1.58%) | 307,475 |
| 19 May 2016 | INR | 110.6 | 110.9 | 107 | 107.5 | 107.5 | -3 (-2.71%) | 283,967 |
| 18 May 2016 | INR | 111 | 111.25 | 109.4 | 110.5 | 110.5 | -0.75 (-0.67%) | 223,432 |
| 17 May 2016 | INR | 112.5 | 114.4 | 111 | 111.25 | 111.25 | -0.5 (-0.45%) | 427,580 |
| 16 May 2016 | INR | 113 | 114 | 110.5 | 111.75 | 111.75 | -1.25 (-1.11%) | 234,077 |
| 13 May 2016 | INR | 112 | 114.3 | 112 | 113 | 113 | +1.1 (+0.98%) | 370,307 |
| 12 May 2016 | INR | 112.75 | 113.3 | 111.35 | 111.9 | 111.9 | +0.65 (+0.58%) | 335,006 |
| 11 May 2016 | INR | 112 | 117.4 | 110.25 | 111.25 | 111.25 | -1.65 (-1.46%) | 980,956 |
| 10 May 2016 | INR | 114.8 | 114.8 | 112.5 | 112.9 | 112.9 | -0.85 (-0.75%) | 365,408 |
| 9 May 2016 | INR | 114.9 | 115.45 | 112.5 | 113.75 | 113.75 | +0.2 (+0.18%) | 264,326 |
| 6 May 2016 | INR | 113.5 | 114.8 | 112.25 | 113.55 | 113.55 | -0.05 (-0.04%) | 463,332 |
| 5 May 2016 | INR | 120 | 120.9 | 111.8 | 113.6 | 113.6 | -6 (-5.02%) | 662,524 |
| 4 May 2016 | INR | 119 | 121.1 | 117.25 | 119.6 | 119.6 | -0.2 (-0.17%) | 225,096 |
| 3 May 2016 | INR | 118 | 120.85 | 117.15 | 119.8 | 119.8 | +2.25 (+1.91%) | 256,017 |
| 2 May 2016 | INR | 118.7 | 119.7 | 116.1 | 117.55 | 117.55 | -0.75 (-0.63%) | 249,574 |
| 29 Apr 2016 | INR | 122.5 | 124.9 | 115.45 | 118.3 | 118.3 | -8.25 (-6.52%) | 2,045,825 |
| 28 Apr 2016 | INR | 125.7 | 128.05 | 124.95 | 126.55 | 126.55 | +1.55 (+1.24%) | 407,123 |
| 27 Apr 2016 | INR | 123.9 | 127.55 | 123.1 | 125 | 125 | +1.25 (+1.01%) | 445,488 |
| 26 Apr 2016 | INR | 119 | 124.3 | 118.4 | 123.75 | 123.75 | +5.5 (+4.65%) | 473,495 |
| 25 Apr 2016 | INR | 118.7 | 119.2 | 117.2 | 118.25 | 118.25 | +0.7 (+0.60%) | 202,436 |
| 22 Apr 2016 | INR | 117 | 118.55 | 115 | 117.55 | 117.55 | +0.55 (+0.47%) | 241,156 |
| 21 Apr 2016 | INR | 115.5 | 118.5 | 115 | 117 | 117 | +0.35 (+0.30%) | 287,244 |
| 20 Apr 2016 | INR | 121 | 121.45 | 116.25 | 116.65 | 116.65 | -4.15 (-3.44%) | 445,099 |
| 18 Apr 2016 | INR | 115 | 121.9 | 115 | 120.8 | 120.8 | +6.05 (+5.27%) | 510,364 |
| 13 Apr 2016 | INR | 115.1 | 116.65 | 113.6 | 114.75 | 114.75 | +1.3 (+1.15%) | 520,434 |
