| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 1,030 | 1,065.95 | 1,021 | 1,060 | 1,060 | +28.1 (+2.72%) | 71,228 |
| 27 May 2016 | INR | 999 | 1,040.6 | 999 | 1,031.9 | 1,031.9 | +39.7 (+4.00%) | 103,101 |
| 26 May 2016 | INR | 980 | 994.75 | 977 | 992.2 | 992.2 | +7.3 (+0.74%) | 47,076 |
| 25 May 2016 | INR | 985.8 | 994 | 971.85 | 984.9 | 984.9 | +7.55 (+0.77%) | 36,215 |
| 24 May 2016 | INR | 995 | 996.2 | 973.2 | 977.35 | 977.35 | -13.9 (-1.40%) | 53,212 |
| 23 May 2016 | INR | 975 | 997.5 | 964.05 | 991.25 | 991.25 | +30.3 (+3.15%) | 76,720 |
| 20 May 2016 | INR | 1,012 | 1,013.75 | 953.55 | 960.95 | 960.95 | -49.4 (-4.89%) | 93,853 |
| 19 May 2016 | INR | 1,028.9 | 1,036.4 | 1,006 | 1,010.35 | 1,010.35 | -17.3 (-1.68%) | 48,780 |
| 18 May 2016 | INR | 1,047 | 1,047 | 1,022.75 | 1,027.65 | 1,027.65 | -20.8 (-1.98%) | 63,477 |
| 17 May 2016 | INR | 1,037.75 | 1,060.25 | 1,036.1 | 1,048.45 | 1,048.45 | +15.5 (+1.50%) | 108,268 |
| 16 May 2016 | INR | 1,041 | 1,048.75 | 1,024 | 1,032.95 | 1,032.95 | -11.85 (-1.13%) | 48,733 |
| 13 May 2016 | INR | 1,048.35 | 1,058.7 | 1,037.1 | 1,044.8 | 1,044.8 | -3.55 (-0.34%) | 51,179 |
| 12 May 2016 | INR | 1,062 | 1,065.7 | 1,040 | 1,048.35 | 1,048.35 | -12.6 (-1.19%) | 52,436 |
| 11 May 2016 | INR | 1,055 | 1,075.5 | 1,051.95 | 1,060.95 | 1,060.95 | -13.85 (-1.29%) | 52,802 |
| 10 May 2016 | INR | 1,078.4 | 1,092.8 | 1,068 | 1,074.8 | 1,074.8 | -0.55 (-0.05%) | 65,888 |
| 9 May 2016 | INR | 1,076.8 | 1,084 | 1,047 | 1,075.35 | 1,075.35 | +0.95 (+0.09%) | 87,628 |
| 6 May 2016 | INR | 1,086.1 | 1,086.1 | 1,066.25 | 1,074.4 | 1,074.4 | -11.7 (-1.08%) | 49,141 |
| 5 May 2016 | INR | 1,061.1 | 1,095.4 | 1,056.3 | 1,086.1 | 1,086.1 | +22.5 (+2.12%) | 134,097 |
| 4 May 2016 | INR | 1,054 | 1,070 | 1,042.25 | 1,063.6 | 1,063.6 | +9.75 (+0.93%) | 101,288 |
| 3 May 2016 | INR | 1,032 | 1,062.45 | 1,032 | 1,053.85 | 1,053.85 | +30.05 (+2.94%) | 161,074 |
| 2 May 2016 | INR | 1,030 | 1,043.25 | 1,001.65 | 1,023.8 | 1,023.8 | -48.35 (-4.51%) | 207,300 |
| 29 Apr 2016 | INR | 1,070 | 1,079 | 1,042.65 | 1,072.15 | 1,072.15 | +8.95 (+0.84%) | 148,950 |
| 28 Apr 2016 | INR | 1,052 | 1,071.1 | 1,050.3 | 1,063.2 | 1,063.2 | +17.8 (+1.70%) | 118,759 |
| 27 Apr 2016 | INR | 1,032.95 | 1,052.8 | 1,022 | 1,045.4 | 1,045.4 | +15.6 (+1.51%) | 119,850 |
| 26 Apr 2016 | INR | 1,023 | 1,033.6 | 1,016 | 1,029.8 | 1,029.8 | +15.65 (+1.54%) | 104,108 |
| 25 Apr 2016 | INR | 1,002 | 1,024 | 1,002 | 1,014.15 | 1,014.15 | +12.95 (+1.29%) | 71,718 |
| 22 Apr 2016 | INR | 1,003.9 | 1,018.4 | 996 | 1,001.2 | 1,001.2 | +1.55 (+0.16%) | 66,777 |
| 21 Apr 2016 | INR | 1,025 | 1,034 | 995.1 | 999.65 | 999.65 | -23.5 (-2.30%) | 108,621 |
| 20 Apr 2016 | INR | 1,055 | 1,064 | 1,018 | 1,023.15 | 1,023.15 | -27.5 (-2.62%) | 97,711 |
| 18 Apr 2016 | INR | 1,038 | 1,059.7 | 1,037.05 | 1,050.65 | 1,050.65 | +23.9 (+2.33%) | 109,294 |
