| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | INR | 1,030.65 | 1,037 | 1,025 | 1,031.1 | 1,031.1 | +4.8 (+0.47%) | 2,352 |
| 31 May 2016 | INR | 1,050 | 1,050.5 | 1,021 | 1,026.3 | 1,026.3 | -13.85 (-1.33%) | 1,724 |
| 30 May 2016 | INR | 1,035.25 | 1,044.9 | 1,035.1 | 1,040.15 | 1,040.15 | +4.5 (+0.43%) | 958 |
| 27 May 2016 | INR | 1,037.3 | 1,042 | 1,025.35 | 1,035.65 | 1,035.65 | +0.85 (+0.08%) | 2,665 |
| 26 May 2016 | INR | 1,026.25 | 1,036.6 | 1,026.25 | 1,034.8 | 1,034.8 | +3.25 (+0.32%) | 1,628 |
| 25 May 2016 | INR | 1,035 | 1,038 | 1,003.2 | 1,031.55 | 1,031.55 | +0.95 (+0.09%) | 4,424 |
| 24 May 2016 | INR | 1,011.75 | 1,035 | 1,005.4 | 1,030.6 | 1,030.6 | +11.75 (+1.15%) | 10,552 |
| 23 May 2016 | INR | 1,010.35 | 1,025 | 1,000.2 | 1,018.85 | 1,018.85 | +9.05 (+0.90%) | 5,495 |
| 20 May 2016 | INR | 1,002.1 | 1,014 | 1,000 | 1,009.8 | 1,009.8 | +9.8 (+0.98%) | 6,335 |
| 19 May 2016 | INR | 997 | 1,023.45 | 997 | 1,000 | 1,000 | -3.35 (-0.33%) | 52,731 |
| 18 May 2016 | INR | 1,007.6 | 1,009.8 | 995 | 1,003.35 | 1,003.35 | +5.05 (+0.51%) | 1,836 |
| 17 May 2016 | INR | 1,008.75 | 1,010 | 998 | 998.3 | 998.3 | +2.9 (+0.29%) | 18,559 |
| 16 May 2016 | INR | 987.75 | 1,009.8 | 980.7 | 995.4 | 995.4 | -0.3 (-0.03%) | 10,352 |
| 13 May 2016 | INR | 1,007.1 | 1,010 | 990.05 | 995.7 | 995.7 | +1.85 (+0.19%) | 16,141 |
| 12 May 2016 | INR | 997.7 | 1,010 | 992 | 993.85 | 993.85 | -6.35 (-0.63%) | 55,745 |
| 11 May 2016 | INR | 980.05 | 1,006 | 980 | 1,000.2 | 1,000.2 | +9.15 (+0.92%) | 22,859 |
| 10 May 2016 | INR | 995 | 1,006.8 | 987 | 991.05 | 991.05 | +1.75 (+0.18%) | 46,448 |
| 9 May 2016 | INR | 1,024.95 | 1,024.95 | 980.75 | 989.3 | 989.3 | -20.2 (-2.00%) | 84,666 |
| 6 May 2016 | INR | 999.65 | 1,018 | 999.65 | 1,009.5 | 1,009.5 | +10.45 (+1.05%) | 23,708 |
| 5 May 2016 | INR | 1,020.6 | 1,025 | 999 | 999.05 | 999.05 | -15.3 (-1.51%) | 36,977 |
| 4 May 2016 | INR | 1,018 | 1,030 | 999 | 1,014.35 | 1,014.35 | -3.65 (-0.36%) | 59,155 |
| 3 May 2016 | INR | 995 | 1,030 | 995 | 1,018 | 1,018 | +1.25 (+0.12%) | 7,323 |
| 2 May 2016 | INR | 1,030 | 1,032.35 | 1,002.55 | 1,016.75 | 1,016.75 | -13.5 (-1.31%) | 11,664 |
| 29 Apr 2016 | INR | 1,008.85 | 1,053.95 | 1,005 | 1,030.25 | 1,030.25 | +32.35 (+3.24%) | 18,213 |
| 28 Apr 2016 | INR | 1,033.5 | 1,038.95 | 992 | 997.9 | 997.9 | -14.85 (-1.47%) | 22,210 |
| 27 Apr 2016 | INR | 1,030.05 | 1,030.05 | 988 | 1,012.75 | 1,012.75 | -3.6 (-0.35%) | 51,378 |
| 26 Apr 2016 | INR | 1,030 | 1,030 | 1,011 | 1,016.35 | 1,016.35 | -6.7 (-0.65%) | 32,418 |
| 25 Apr 2016 | INR | 1,021.1 | 1,045 | 991 | 1,023.05 | 1,023.05 | -3.25 (-0.32%) | 28,290 |
| 22 Apr 2016 | INR | 1,035.95 | 1,050 | 1,016.05 | 1,026.3 | 1,026.3 | -10.7 (-1.03%) | 69,576 |
| 21 Apr 2016 | INR | 1,065.05 | 1,065.05 | 1,029.95 | 1,037 | 1,037 | -13.4 (-1.28%) | 22,829 |
