| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 108.85 | 109.65 | 105.95 | 106.6 | 106.6 | +0.2 (+0.19%) | 44,496 |
| 30 May 2016 | INR | 109 | 109 | 106.1 | 106.4 | 106.4 | -1.1 (-1.02%) | 34,091 |
| 27 May 2016 | INR | 107 | 109 | 107 | 107.5 | 107.5 | +0.2 (+0.19%) | 43,131 |
| 26 May 2016 | INR | 107.65 | 108.65 | 106.1 | 107.3 | 107.3 | +0.95 (+0.89%) | 51,795 |
| 25 May 2016 | INR | 108.3 | 108.3 | 106 | 106.35 | 106.35 | +0.15 (+0.14%) | 34,152 |
| 24 May 2016 | INR | 107.45 | 110.5 | 105.2 | 106.2 | 106.2 | -1.05 (-0.98%) | 80,119 |
| 23 May 2016 | INR | 107.7 | 111.35 | 105 | 107.25 | 107.25 | +1.3 (+1.23%) | 91,559 |
| 20 May 2016 | INR | 107.3 | 109.95 | 105.5 | 105.95 | 105.95 | -2.3 (-2.12%) | 61,812 |
| 19 May 2016 | INR | 111.35 | 113 | 107.15 | 108.25 | 108.25 | -3.8 (-3.39%) | 69,427 |
| 18 May 2016 | INR | 109 | 114.5 | 109 | 112.05 | 112.05 | +2.15 (+1.96%) | 207,843 |
| 17 May 2016 | INR | 112.75 | 114.3 | 109 | 109.9 | 109.9 | -2.55 (-2.27%) | 62,730 |
| 16 May 2016 | INR | 115 | 116 | 110.7 | 112.45 | 112.45 | -3.05 (-2.64%) | 67,044 |
| 13 May 2016 | INR | 117.5 | 118.3 | 115.05 | 115.5 | 115.5 | -2.4 (-2.04%) | 54,624 |
| 12 May 2016 | INR | 116.1 | 121 | 116.1 | 117.9 | 117.9 | +1.85 (+1.59%) | 134,479 |
| 11 May 2016 | INR | 117 | 118.5 | 115.6 | 116.05 | 116.05 | -2.5 (-2.11%) | 52,413 |
| 10 May 2016 | INR | 118.85 | 121.75 | 118 | 118.55 | 118.55 | -0.4 (-0.34%) | 56,348 |
| 9 May 2016 | INR | 121.35 | 121.4 | 118 | 118.95 | 118.95 | +0.4 (+0.34%) | 60,482 |
| 6 May 2016 | INR | 120 | 124.8 | 115.55 | 118.55 | 118.55 | -2 (-1.66%) | 179,315 |
| 5 May 2016 | INR | 123.6 | 124.45 | 120.2 | 120.55 | 120.55 | -2.25 (-1.83%) | 71,195 |
| 4 May 2016 | INR | 125.4 | 126.3 | 122.3 | 122.8 | 122.8 | -2.75 (-2.19%) | 70,083 |
| 3 May 2016 | INR | 125.3 | 128.6 | 125.15 | 125.55 | 125.55 | -0.1 (-0.08%) | 99,802 |
| 2 May 2016 | INR | 126.55 | 129 | 125 | 125.65 | 125.65 | -1.65 (-1.30%) | 77,061 |
| 29 Apr 2016 | INR | 124 | 131.4 | 123.6 | 127.3 | 127.3 | +2.9 (+2.33%) | 225,559 |
| 28 Apr 2016 | INR | 127 | 127.1 | 124.05 | 124.4 | 124.4 | -2.05 (-1.62%) | 61,181 |
| 27 Apr 2016 | INR | 126.6 | 129 | 126.1 | 126.45 | 126.45 | -0.15 (-0.12%) | 79,127 |
| 26 Apr 2016 | INR | 126 | 128.5 | 126 | 126.6 | 126.6 | +0.25 (+0.20%) | 96,406 |
| 25 Apr 2016 | INR | 127.9 | 129 | 124.9 | 126.35 | 126.35 | -0.9 (-0.71%) | 109,677 |
| 22 Apr 2016 | INR | 127.25 | 132 | 126 | 127.25 | 127.25 | -0.45 (-0.35%) | 152,121 |
| 21 Apr 2016 | INR | 132.5 | 136 | 126 | 127.7 | 127.7 | -4.05 (-3.07%) | 252,378 |
| 20 Apr 2016 | INR | 123 | 136.25 | 123 | 131.75 | 131.75 | +9.05 (+7.38%) | 719,610 |
