| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | INR | 82.9 | 85.8 | 82.4 | 83.5 | 83.5 | +0.3 (+0.36%) | 63,253 |
| 31 May 2016 | INR | 81.55 | 84.5 | 81.5 | 83.2 | 83.2 | +1.45 (+1.77%) | 60,293 |
| 30 May 2016 | INR | 82.45 | 82.9 | 81.4 | 81.75 | 81.75 | -0.2 (-0.24%) | 21,143 |
| 27 May 2016 | INR | 80.3 | 82.75 | 80.2 | 81.95 | 81.95 | +1.9 (+2.37%) | 38,539 |
| 26 May 2016 | INR | 81.1 | 83 | 78.55 | 80.05 | 80.05 | -1.45 (-1.78%) | 57,126 |
| 25 May 2016 | INR | 82.5 | 83.95 | 81.2 | 81.5 | 81.5 | -1 (-1.21%) | 83,133 |
| 24 May 2016 | INR | 82.9 | 85.55 | 80.45 | 82.5 | 82.5 | +0.1 (+0.12%) | 370,029 |
| 23 May 2016 | INR | 86 | 86.4 | 81.9 | 82.4 | 82.4 | -3.05 (-3.57%) | 106,266 |
| 20 May 2016 | INR | 80.6 | 93.4 | 80.05 | 85.45 | 85.45 | +4.65 (+5.75%) | 626,355 |
| 19 May 2016 | INR | 78.3 | 83.9 | 78.1 | 80.8 | 80.8 | +2.4 (+3.06%) | 107,476 |
| 18 May 2016 | INR | 79.05 | 79.35 | 77.8 | 78.4 | 78.4 | -1.3 (-1.63%) | 21,376 |
| 17 May 2016 | INR | 79.9 | 80.4 | 79 | 79.7 | 79.7 | +0.35 (+0.44%) | 21,556 |
| 16 May 2016 | INR | 79.75 | 80.4 | 78.65 | 79.35 | 79.35 | -0.05 (-0.06%) | 25,085 |
| 13 May 2016 | INR | 79.55 | 81.25 | 79.05 | 79.4 | 79.4 | -0.75 (-0.94%) | 27,174 |
| 12 May 2016 | INR | 80.75 | 81.35 | 79.5 | 80.15 | 80.15 | -0.75 (-0.93%) | 26,486 |
| 11 May 2016 | INR | 80 | 81.4 | 79 | 80.9 | 80.9 | +0.25 (+0.31%) | 41,481 |
| 10 May 2016 | INR | 81.7 | 82 | 80.05 | 80.65 | 80.65 | -1.35 (-1.65%) | 24,188 |
| 9 May 2016 | INR | 82.45 | 83.65 | 81 | 82 | 82 | +0.65 (+0.80%) | 46,102 |
| 6 May 2016 | INR | 84 | 85.05 | 81 | 81.35 | 81.35 | -3.25 (-3.84%) | 40,921 |
| 5 May 2016 | INR | 85 | 87 | 84.15 | 84.6 | 84.6 | -1.1 (-1.28%) | 47,947 |
| 4 May 2016 | INR | 86.3 | 88.9 | 85.2 | 85.7 | 85.7 | -1.15 (-1.32%) | 40,596 |
| 3 May 2016 | INR | 86.6 | 90.4 | 86.1 | 86.85 | 86.85 | -0.85 (-0.97%) | 104,274 |
| 2 May 2016 | INR | 85.25 | 88.9 | 85.25 | 87.7 | 87.7 | +1.8 (+2.10%) | 90,647 |
| 29 Apr 2016 | INR | 86 | 89 | 85.4 | 85.9 | 85.9 | -0.15 (-0.17%) | 71,448 |
| 28 Apr 2016 | INR | 88 | 88.5 | 85.4 | 86.05 | 86.05 | -1.35 (-1.54%) | 46,479 |
| 27 Apr 2016 | INR | 88 | 88.9 | 87 | 87.4 | 87.4 | -0.85 (-0.96%) | 38,360 |
| 26 Apr 2016 | INR | 85.3 | 89.6 | 85.3 | 88.25 | 88.25 | +2.9 (+3.40%) | 98,081 |
| 25 Apr 2016 | INR | 87 | 89 | 84.3 | 85.35 | 85.35 | -1.5 (-1.73%) | 64,147 |
| 22 Apr 2016 | INR | 87.8 | 87.85 | 86.1 | 86.85 | 86.85 | +0.3 (+0.35%) | 39,905 |
| 21 Apr 2016 | INR | 87.55 | 88.85 | 86.05 | 86.55 | 86.55 | -1.5 (-1.70%) | 46,023 |
