| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 112.8 | 112.8 | 103.1 | 107 | 107 | -11.1 (-9.40%) | 183,691 |
| 30 May 2016 | INR | 116.95 | 118.8 | 113.25 | 118.1 | 118.1 | +1.8 (+1.55%) | 39,073 |
| 27 May 2016 | INR | 119.4 | 119.4 | 114.25 | 116.3 | 116.3 | -2 (-1.69%) | 44,525 |
| 26 May 2016 | INR | 119.6 | 119.95 | 116.55 | 118.3 | 118.3 | 0.0 (0.0%) | 34,920 |
| 25 May 2016 | INR | 121.6 | 123.4 | 117.5 | 118.3 | 118.3 | -1.2 (-1.00%) | 55,544 |
| 24 May 2016 | INR | 116.9 | 123 | 116.4 | 119.5 | 119.5 | +1.85 (+1.57%) | 53,431 |
| 23 May 2016 | INR | 117.9 | 119.75 | 116 | 117.65 | 117.65 | +1 (+0.86%) | 49,756 |
| 20 May 2016 | INR | 119.9 | 123.4 | 115.75 | 116.65 | 116.65 | -3.45 (-2.87%) | 71,444 |
| 19 May 2016 | INR | 122.75 | 126.5 | 118.1 | 120.1 | 120.1 | -2.8 (-2.28%) | 127,242 |
| 18 May 2016 | INR | 113.75 | 124.25 | 113.75 | 122.9 | 122.9 | +8.45 (+7.38%) | 249,934 |
| 17 May 2016 | INR | 114.4 | 117 | 113.5 | 114.45 | 114.45 | +1.5 (+1.33%) | 46,721 |
| 16 May 2016 | INR | 115.45 | 116.3 | 112.2 | 112.95 | 112.95 | -1.75 (-1.53%) | 36,710 |
| 13 May 2016 | INR | 113.1 | 115.95 | 112.2 | 114.7 | 114.7 | +1.6 (+1.41%) | 64,704 |
| 12 May 2016 | INR | 108.2 | 114.7 | 108.2 | 113.1 | 113.1 | +5.8 (+5.41%) | 141,020 |
| 11 May 2016 | INR | 105.7 | 109.8 | 104 | 107.3 | 107.3 | +0.55 (+0.52%) | 25,806 |
| 10 May 2016 | INR | 109.5 | 109.95 | 106.2 | 106.75 | 106.75 | -1.8 (-1.66%) | 29,289 |
| 9 May 2016 | INR | 105.5 | 109.75 | 105 | 108.55 | 108.55 | +3.6 (+3.43%) | 37,160 |
| 6 May 2016 | INR | 101.25 | 107.75 | 99.5 | 104.95 | 104.95 | +4.1 (+4.07%) | 36,462 |
| 5 May 2016 | INR | 103.4 | 104.5 | 100.5 | 100.85 | 100.85 | -1.85 (-1.80%) | 28,113 |
| 4 May 2016 | INR | 104.2 | 105.3 | 102.25 | 102.7 | 102.7 | -3.2 (-3.02%) | 20,140 |
| 3 May 2016 | INR | 106.9 | 107.75 | 105.3 | 105.9 | 105.9 | +0.15 (+0.14%) | 35,085 |
| 2 May 2016 | INR | 104 | 106 | 104 | 105.75 | 105.75 | +0.75 (+0.71%) | 25,827 |
| 29 Apr 2016 | INR | 107.2 | 107.95 | 102.4 | 105 | 105 | -1.5 (-1.41%) | 27,068 |
| 28 Apr 2016 | INR | 107.25 | 110.95 | 105.75 | 106.5 | 106.5 | -0.4 (-0.37%) | 110,106 |
| 27 Apr 2016 | INR | 108.45 | 110 | 106.2 | 106.9 | 106.9 | -1.8 (-1.66%) | 51,578 |
| 26 Apr 2016 | INR | 103.5 | 110.9 | 102.55 | 108.7 | 108.7 | +6.75 (+6.62%) | 252,508 |
| 25 Apr 2016 | INR | 101.8 | 103.6 | 100.55 | 101.95 | 101.95 | +0.55 (+0.54%) | 34,277 |
| 22 Apr 2016 | INR | 101.6 | 102 | 100.05 | 101.4 | 101.4 | -0.2 (-0.20%) | 19,496 |
| 21 Apr 2016 | INR | 101.25 | 103.65 | 101.25 | 101.6 | 101.6 | +0.7 (+0.69%) | 22,470 |
| 20 Apr 2016 | INR | 102 | 102.7 | 100.25 | 100.9 | 100.9 | -0.55 (-0.54%) | 16,530 |
