| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2016 | INR | 151 | 151.4 | 150.5 | 150.65 | 150.65 | +0.1 (+0.07%) | 1,864,781 |
| 15 Jun 2016 | INR | 151.25 | 151.45 | 150.15 | 150.55 | 150.55 | 0.0 (0.0%) | 1,596,346 |
| 14 Jun 2016 | INR | 150.6 | 151.4 | 150.2 | 150.55 | 150.55 | +0.1 (+0.07%) | 1,977,586 |
| 13 Jun 2016 | INR | 150.9 | 151.5 | 150 | 150.45 | 150.45 | -0.2 (-0.13%) | 2,130,224 |
| 10 Jun 2016 | INR | 150.5 | 151.25 | 150.1 | 150.65 | 150.65 | +0.4 (+0.27%) | 2,166,745 |
| 9 Jun 2016 | INR | 150.1 | 150.7 | 149.5 | 150.25 | 150.25 | +0.55 (+0.37%) | 1,932,027 |
| 8 Jun 2016 | INR | 149.3 | 150.2 | 148.8 | 149.7 | 149.7 | +0.7 (+0.47%) | 1,772,399 |
| 7 Jun 2016 | INR | 149.65 | 150.2 | 148.75 | 149 | 149 | -0.05 (-0.03%) | 1,843,811 |
| 6 Jun 2016 | INR | 149.5 | 149.75 | 148.7 | 149.05 | 149.05 | -0.05 (-0.03%) | 1,240,200 |
| 3 Jun 2016 | INR | 148.85 | 151 | 147 | 149.1 | 149.1 | +1.5 (+1.02%) | 2,808,814 |
| 2 Jun 2016 | INR | 148.5 | 149.15 | 147 | 147.6 | 147.6 | -0.25 (-0.17%) | 2,123,112 |
| 1 Jun 2016 | INR | 148.1 | 149.3 | 146.7 | 147.85 | 147.85 | +0.2 (+0.14%) | 2,750,590 |
| 31 May 2016 | INR | 148 | 148.75 | 147.5 | 147.65 | 147.65 | +0.15 (+0.10%) | 2,175,971 |
| 30 May 2016 | INR | 148.4 | 148.8 | 146.5 | 147.5 | 147.5 | +0.75 (+0.51%) | 2,567,819 |
| 27 May 2016 | INR | 144.9 | 150 | 144.85 | 146.75 | 146.75 | +2.1 (+1.45%) | 3,038,049 |
| 26 May 2016 | INR | 145.1 | 146.1 | 144 | 144.65 | 144.65 | +0.05 (+0.03%) | 1,432,476 |
| 25 May 2016 | INR | 144.3 | 146 | 143.5 | 144.6 | 144.6 | +0.85 (+0.59%) | 2,285,284 |
| 24 May 2016 | INR | 142 | 144.1 | 142 | 143.75 | 143.75 | +2.2 (+1.55%) | 2,406,653 |
| 23 May 2016 | INR | 141.1 | 141.9 | 141 | 141.55 | 141.55 | +0.45 (+0.32%) | 1,600,358 |
| 20 May 2016 | INR | 141.5 | 141.6 | 140 | 141.1 | 141.1 | +0.2 (+0.14%) | 1,821,021 |
| 19 May 2016 | INR | 141 | 141.7 | 140.7 | 140.9 | 140.9 | +0.1 (+0.07%) | 1,815,964 |
| 18 May 2016 | INR | 141 | 141.1 | 140.5 | 140.8 | 140.8 | +0.6 (+0.43%) | 1,616,586 |
| 17 May 2016 | INR | 140.3 | 140.9 | 139.8 | 140.2 | 140.2 | -0.2 (-0.14%) | 2,242,081 |
| 16 May 2016 | INR | 140.7 | 140.7 | 139.9 | 140.4 | 140.4 | +0.8 (+0.57%) | 1,670,913 |
| 13 May 2016 | INR | 140 | 140.4 | 139.1 | 139.6 | 139.6 | +0.1 (+0.07%) | 1,726,798 |
| 12 May 2016 | INR | 140.3 | 140.4 | 139.3 | 139.5 | 139.5 | +0.1 (+0.07%) | 1,958,542 |
| 11 May 2016 | INR | 139.7 | 139.8 | 138.8 | 139.4 | 139.4 | +0.9 (+0.65%) | 2,353,474 |
| 10 May 2016 | INR | 138.3 | 139.5 | 138 | 138.5 | 138.5 | +1 (+0.73%) | 2,917,422 |
| 9 May 2016 | INR | 137.5 | 139.1 | 137.2 | 137.5 | 137.5 | +0.7 (+0.51%) | 2,737,713 |
| 6 May 2016 | INR | 137.8 | 138.8 | 135.4 | 136.8 | 136.8 | -0.4 (-0.29%) | 3,697,891 |
