| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 125.85 | 126.6 | 124.65 | 126.35 | 126.35 | +0.65 (+0.52%) | 81,587 |
| 30 May 2016 | INR | 124.4 | 126.25 | 124.4 | 125.7 | 125.7 | +1.9 (+1.53%) | 154,642 |
| 27 May 2016 | INR | 122.1 | 124 | 121.85 | 123.8 | 123.8 | +1.7 (+1.39%) | 120,140 |
| 26 May 2016 | INR | 120.5 | 122.4 | 120.3 | 122.1 | 122.1 | +1.85 (+1.54%) | 86,369 |
| 25 May 2016 | INR | 116.95 | 120.85 | 116.5 | 120.25 | 120.25 | +3.8 (+3.26%) | 141,365 |
| 24 May 2016 | INR | 119.55 | 119.55 | 116 | 116.45 | 116.45 | -2.4 (-2.02%) | 50,379 |
| 23 May 2016 | INR | 117.9 | 119.6 | 116.5 | 118.85 | 118.85 | +2.6 (+2.24%) | 130,116 |
| 20 May 2016 | INR | 117 | 117.35 | 115 | 116.25 | 116.25 | -1.1 (-0.94%) | 96,568 |
| 19 May 2016 | INR | 117.75 | 118.2 | 115.6 | 117.35 | 117.35 | +0.4 (+0.34%) | 48,633 |
| 18 May 2016 | INR | 118 | 118.4 | 116.9 | 116.95 | 116.95 | -1.2 (-1.02%) | 39,597 |
| 17 May 2016 | INR | 117 | 118.8 | 116.8 | 118.15 | 118.15 | +1.4 (+1.20%) | 107,904 |
| 16 May 2016 | INR | 115.8 | 117.65 | 115.6 | 116.75 | 116.75 | +1.2 (+1.04%) | 146,217 |
| 13 May 2016 | INR | 116.65 | 117 | 114.4 | 115.55 | 115.55 | -0.4 (-0.34%) | 209,736 |
| 12 May 2016 | INR | 116 | 116.25 | 113.7 | 115.95 | 115.95 | +2.05 (+1.80%) | 46,253 |
| 11 May 2016 | INR | 115.15 | 115.15 | 113.5 | 113.9 | 113.9 | -1.3 (-1.13%) | 127,307 |
| 10 May 2016 | INR | 111.25 | 115.7 | 111.25 | 115.2 | 115.2 | +3.3 (+2.95%) | 217,695 |
| 9 May 2016 | INR | 110.1 | 112.3 | 110.1 | 111.9 | 111.9 | +2.85 (+2.61%) | 200,409 |
| 6 May 2016 | INR | 109 | 109.5 | 108.1 | 109.05 | 109.05 | 0.0 (0.0%) | 122,619 |
| 5 May 2016 | INR | 108.35 | 109.5 | 107.05 | 109.05 | 109.05 | +1.7 (+1.58%) | 120,501 |
| 4 May 2016 | INR | 106 | 108.25 | 104 | 107.35 | 107.35 | +3.35 (+3.22%) | 188,470 |
| 3 May 2016 | INR | 106.5 | 110.7 | 103.05 | 104 | 104 | +1.3 (+1.27%) | 425,843 |
| 2 May 2016 | INR | 96 | 103.3 | 95 | 102.7 | 102.7 | +6.8 (+7.09%) | 344,347 |
| 29 Apr 2016 | INR | 93 | 96.45 | 93 | 95.9 | 95.9 | +3.15 (+3.40%) | 102,211 |
| 28 Apr 2016 | INR | 92 | 93.25 | 91 | 92.75 | 92.75 | +1.15 (+1.26%) | 71,268 |
| 27 Apr 2016 | INR | 90 | 92.1 | 90 | 91.6 | 91.6 | +1.9 (+2.12%) | 118,977 |
| 26 Apr 2016 | INR | 87.5 | 90.15 | 87.5 | 89.7 | 89.7 | +2.15 (+2.46%) | 95,026 |
| 25 Apr 2016 | INR | 87.45 | 87.75 | 85.75 | 87.55 | 87.55 | +0.75 (+0.86%) | 66,548 |
| 22 Apr 2016 | INR | 85 | 87.3 | 84 | 86.8 | 86.8 | +2 (+2.36%) | 320,262 |
| 21 Apr 2016 | INR | 83.75 | 84.9 | 83.05 | 84.8 | 84.8 | +1.4 (+1.68%) | 102,407 |
| 20 Apr 2016 | INR | 81.9 | 83.8 | 81.3 | 83.4 | 83.4 | +1.9 (+2.33%) | 145,668 |
