| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2016 | INR | 77 | 78.4 | 76.45 | 77.35 | 77.35 | +0.5 (+0.65%) | 2,915,778 |
| 6 Jun 2016 | INR | 78.25 | 78.45 | 76.65 | 76.85 | 76.85 | -1 (-1.28%) | 2,169,767 |
| 3 Jun 2016 | INR | 78.5 | 80.55 | 77.35 | 77.85 | 77.85 | -0.45 (-0.57%) | 6,885,322 |
| 2 Jun 2016 | INR | 77.3 | 78.7 | 76.9 | 78.3 | 78.3 | +0.6 (+0.77%) | 2,866,194 |
| 1 Jun 2016 | INR | 79.35 | 80.75 | 77.15 | 77.7 | 77.7 | -1.1 (-1.40%) | 6,323,948 |
| 31 May 2016 | INR | 78.55 | 79.65 | 77.5 | 78.8 | 78.8 | +1 (+1.29%) | 8,907,564 |
| 30 May 2016 | INR | 74 | 78.85 | 72.95 | 77.8 | 77.8 | +4.05 (+5.49%) | 11,510,323 |
| 27 May 2016 | INR | 74 | 74.95 | 73.5 | 73.75 | 73.75 | 0.0 (0.0%) | 3,111,473 |
| 26 May 2016 | INR | 72.9 | 74.1 | 72.2 | 73.75 | 73.75 | +1.45 (+2.01%) | 4,337,183 |
| 25 May 2016 | INR | 73 | 73.1 | 71.75 | 72.3 | 72.3 | +0.25 (+0.35%) | 2,456,270 |
| 24 May 2016 | INR | 71.35 | 72.35 | 71.25 | 72.05 | 72.05 | +0.7 (+0.98%) | 1,722,728 |
| 23 May 2016 | INR | 71.75 | 72.3 | 71.1 | 71.35 | 71.35 | 0.0 (0.0%) | 1,670,673 |
| 20 May 2016 | INR | 71.2 | 72.35 | 71 | 71.35 | 71.35 | +0.25 (+0.35%) | 2,567,175 |
| 19 May 2016 | INR | 71 | 73.5 | 70.2 | 71.1 | 71.1 | +0.05 (+0.07%) | 4,068,543 |
| 18 May 2016 | INR | 70.65 | 71.4 | 70.45 | 71.05 | 71.05 | -0.3 (-0.42%) | 2,208,268 |
| 17 May 2016 | INR | 72.5 | 72.7 | 71.1 | 71.35 | 71.35 | -0.75 (-1.04%) | 2,629,780 |
| 16 May 2016 | INR | 73.1 | 73.2 | 71.15 | 72.1 | 72.1 | -0.6 (-0.83%) | 2,364,261 |
| 13 May 2016 | INR | 73.65 | 73.9 | 72.4 | 72.7 | 72.7 | -1.45 (-1.96%) | 2,500,178 |
| 12 May 2016 | INR | 74.6 | 75 | 73.8 | 74.15 | 74.15 | +0.05 (+0.07%) | 2,400,275 |
| 11 May 2016 | INR | 73.1 | 75.15 | 73.1 | 74.1 | 74.1 | -1.15 (-1.53%) | 2,759,418 |
| 10 May 2016 | INR | 74 | 76.15 | 73.8 | 75.25 | 75.25 | +1.3 (+1.76%) | 5,620,820 |
| 9 May 2016 | INR | 73.9 | 74.75 | 73.55 | 73.95 | 73.95 | +0.6 (+0.82%) | 2,395,748 |
| 6 May 2016 | INR | 73.6 | 74 | 72.85 | 73.35 | 73.35 | +0.15 (+0.20%) | 2,987,330 |
| 5 May 2016 | INR | 73.15 | 74.3 | 72.6 | 73.2 | 73.2 | +0.1 (+0.14%) | 3,101,629 |
| 4 May 2016 | INR | 73 | 75 | 72.2 | 73.1 | 73.1 | -0.25 (-0.34%) | 5,805,538 |
| 3 May 2016 | INR | 76.4 | 77 | 72.9 | 73.35 | 73.35 | -2 (-2.65%) | 12,386,181 |
| 2 May 2016 | INR | 71.65 | 76 | 70.95 | 75.35 | 75.35 | +3.7 (+5.16%) | 17,969,851 |
| 29 Apr 2016 | INR | 70.65 | 72.35 | 69.3 | 71.65 | 71.65 | +1.1 (+1.56%) | 3,020,185 |
| 28 Apr 2016 | INR | 71.6 | 72.8 | 70.2 | 70.55 | 70.55 | -1.15 (-1.60%) | 4,204,968 |
| 27 Apr 2016 | INR | 71.45 | 72.9 | 71.3 | 71.7 | 71.7 | +0.6 (+0.84%) | 4,179,198 |
