| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 125 | 127 | 113.6 | 116.75 | 116.75 | -4.25 (-3.51%) | 219,581 |
| 30 May 2016 | INR | 123.35 | 123.35 | 120.05 | 121 | 121 | -1.55 (-1.26%) | 100,564 |
| 27 May 2016 | INR | 122.5 | 123.6 | 121.55 | 122.55 | 122.55 | +0.9 (+0.74%) | 176,652 |
| 26 May 2016 | INR | 123.7 | 124.6 | 121.25 | 121.65 | 121.65 | -2 (-1.62%) | 123,367 |
| 25 May 2016 | INR | 124 | 125.9 | 121.65 | 123.65 | 123.65 | +3.9 (+3.26%) | 168,107 |
| 24 May 2016 | INR | 129 | 129.65 | 112.2 | 119.75 | 119.75 | -5.65 (-4.51%) | 841,131 |
| 23 May 2016 | INR | 125.4 | 128 | 124.25 | 125.4 | 125.4 | +1 (+0.80%) | 119,778 |
| 20 May 2016 | INR | 127.6 | 131.8 | 123.25 | 124.4 | 124.4 | -1.35 (-1.07%) | 282,713 |
| 19 May 2016 | INR | 122.95 | 130.1 | 122.3 | 125.75 | 125.75 | +2.75 (+2.24%) | 571,042 |
| 18 May 2016 | INR | 120.85 | 124.75 | 119.05 | 123 | 123 | +1.55 (+1.28%) | 257,958 |
| 17 May 2016 | INR | 121.95 | 124.85 | 120.9 | 121.45 | 121.45 | +0.65 (+0.54%) | 322,622 |
| 16 May 2016 | INR | 114.4 | 121.75 | 114.4 | 120.8 | 120.8 | +7 (+6.15%) | 514,307 |
| 13 May 2016 | INR | 115 | 116.65 | 113.05 | 113.8 | 113.8 | -1.35 (-1.17%) | 121,960 |
| 12 May 2016 | INR | 114.15 | 116.6 | 114.15 | 115.15 | 115.15 | +0.85 (+0.74%) | 98,665 |
| 11 May 2016 | INR | 112.2 | 116.5 | 112.2 | 114.3 | 114.3 | +0.15 (+0.13%) | 113,962 |
| 10 May 2016 | INR | 114 | 116.8 | 113.45 | 114.15 | 114.15 | +0.1 (+0.09%) | 163,562 |
| 9 May 2016 | INR | 114.35 | 117.8 | 113.5 | 114.05 | 114.05 | +1.2 (+1.06%) | 171,319 |
| 6 May 2016 | INR | 115 | 115.95 | 112.1 | 112.85 | 112.85 | -3 (-2.59%) | 157,312 |
| 5 May 2016 | INR | 115 | 116.8 | 115 | 115.85 | 115.85 | +0.45 (+0.39%) | 115,697 |
| 4 May 2016 | INR | 117.05 | 118.65 | 114.6 | 115.4 | 115.4 | -1.85 (-1.58%) | 189,309 |
| 3 May 2016 | INR | 114.95 | 122.5 | 114.95 | 117.25 | 117.25 | +2.55 (+2.22%) | 851,868 |
| 2 May 2016 | INR | 116 | 118.4 | 114.05 | 114.7 | 114.7 | -1.65 (-1.42%) | 187,178 |
| 29 Apr 2016 | INR | 116.2 | 117.95 | 115.7 | 116.35 | 116.35 | -0.35 (-0.30%) | 104,305 |
| 28 Apr 2016 | INR | 119.8 | 121.8 | 116.2 | 116.7 | 116.7 | -3.05 (-2.55%) | 176,358 |
| 27 Apr 2016 | INR | 117 | 125.25 | 117 | 119.75 | 119.75 | +3.55 (+3.06%) | 744,670 |
| 26 Apr 2016 | INR | 116.7 | 117.7 | 115.5 | 116.2 | 116.2 | -1 (-0.85%) | 97,361 |
| 25 Apr 2016 | INR | 119.3 | 121.4 | 116.1 | 117.2 | 117.2 | -0.85 (-0.72%) | 184,727 |
| 22 Apr 2016 | INR | 115.75 | 121.5 | 114 | 118.05 | 118.05 | +2.3 (+1.99%) | 401,093 |
| 21 Apr 2016 | INR | 116.35 | 118.25 | 115 | 115.75 | 115.75 | -0.6 (-0.52%) | 129,686 |
| 20 Apr 2016 | INR | 120 | 120.4 | 115.3 | 116.35 | 116.35 | -3.2 (-2.68%) | 338,869 |
