| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 150.05 | 150.05 | 145.25 | 148.85 | 148.85 | -2.55 (-1.68%) | 5,800 |
| 27 May 2016 | INR | 151.6 | 153.5 | 150 | 151.4 | 151.4 | -0.9 (-0.59%) | 3,649 |
| 26 May 2016 | INR | 148.05 | 153.9 | 146.55 | 152.3 | 152.3 | +3.1 (+2.08%) | 9,888 |
| 25 May 2016 | INR | 153.9 | 154 | 146 | 149.2 | 149.2 | -2.55 (-1.68%) | 11,106 |
| 24 May 2016 | INR | 164.9 | 164.9 | 148.45 | 151.75 | 151.75 | -11.2 (-6.87%) | 22,837 |
| 23 May 2016 | INR | 164.95 | 166.95 | 160.55 | 162.95 | 162.95 | +0.5 (+0.31%) | 6,332 |
| 20 May 2016 | INR | 166.9 | 171 | 161.2 | 162.45 | 162.45 | -2.75 (-1.66%) | 18,255 |
| 19 May 2016 | INR | 160.1 | 172.95 | 158.65 | 165.2 | 165.2 | +10 (+6.44%) | 40,283 |
| 18 May 2016 | INR | 150.05 | 156.5 | 150.05 | 155.2 | 155.2 | +4.15 (+2.75%) | 4,726 |
| 17 May 2016 | INR | 154.9 | 154.9 | 150.05 | 151.05 | 151.05 | -1 (-0.66%) | 4,156 |
| 16 May 2016 | INR | 157.95 | 157.95 | 150.35 | 152.05 | 152.05 | -1.35 (-0.88%) | 3,847 |
| 13 May 2016 | INR | 151 | 158 | 145.55 | 153.4 | 153.4 | +0.45 (+0.29%) | 4,321 |
| 12 May 2016 | INR | 150 | 155.5 | 147.15 | 152.95 | 152.95 | +5.65 (+3.84%) | 9,421 |
| 11 May 2016 | INR | 147 | 149.7 | 147 | 147.3 | 147.3 | +0.4 (+0.27%) | 506 |
| 10 May 2016 | INR | 154 | 154 | 145.6 | 146.9 | 146.9 | -3.5 (-2.33%) | 4,186 |
| 9 May 2016 | INR | 152.55 | 152.55 | 150 | 150.4 | 150.4 | +0.65 (+0.43%) | 1,781 |
| 6 May 2016 | INR | 152 | 154.75 | 148.5 | 149.75 | 149.75 | -3.4 (-2.22%) | 1,698 |
| 5 May 2016 | INR | 152.9 | 155 | 145.5 | 153.15 | 153.15 | +3.35 (+2.24%) | 7,145 |
| 4 May 2016 | INR | 150 | 151.95 | 149.8 | 149.8 | 149.8 | -2.85 (-1.87%) | 1,744 |
| 3 May 2016 | INR | 159 | 159.5 | 151.3 | 152.65 | 152.65 | -5.75 (-3.63%) | 8,891 |
| 2 May 2016 | INR | 158 | 161 | 155 | 158.4 | 158.4 | -0.75 (-0.47%) | 3,756 |
| 29 Apr 2016 | INR | 163.1 | 163.1 | 156.25 | 159.15 | 159.15 | -3.9 (-2.39%) | 5,801 |
| 28 Apr 2016 | INR | 165.05 | 165.2 | 162.1 | 163.05 | 163.05 | -3.15 (-1.90%) | 2,555 |
| 27 Apr 2016 | INR | 166.1 | 168 | 165.1 | 166.2 | 166.2 | +0.15 (+0.09%) | 10,235 |
| 26 Apr 2016 | INR | 165 | 169 | 164.05 | 166.05 | 166.05 | -1.3 (-0.78%) | 6,700 |
| 25 Apr 2016 | INR | 168 | 171.3 | 166 | 167.35 | 167.35 | -4 (-2.33%) | 6,750 |
| 22 Apr 2016 | INR | 163.35 | 173 | 163.35 | 171.35 | 171.35 | +6.35 (+3.85%) | 10,763 |
| 21 Apr 2016 | INR | 168 | 169 | 165 | 165 | 165 | +0.8 (+0.49%) | 5,594 |
| 20 Apr 2016 | INR | 165 | 165.95 | 161.2 | 164.2 | 164.2 | +1.35 (+0.83%) | 6,011 |
| 18 Apr 2016 | INR | 156.1 | 164 | 153 | 162.85 | 162.85 | +7.3 (+4.69%) | 16,136 |
