| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 1,353.5 | 1,414 | 1,350 | 1,394.1 | 1,394.1 | +46.05 (+3.42%) | 646,419 |
| 26 May 2016 | INR | 1,425 | 1,433.5 | 1,342 | 1,348.05 | 1,348.05 | -74.85 (-5.26%) | 35,002 |
| 25 May 2016 | INR | 1,435 | 1,456 | 1,413.05 | 1,422.9 | 1,422.9 | -5.85 (-0.41%) | 13,481 |
| 24 May 2016 | INR | 1,422.5 | 1,495.05 | 1,421 | 1,428.75 | 1,428.75 | +6.35 (+0.45%) | 25,725 |
| 23 May 2016 | INR | 1,420 | 1,469.5 | 1,411.1 | 1,422.4 | 1,422.4 | +1.65 (+0.12%) | 19,293 |
| 20 May 2016 | INR | 1,470 | 1,470 | 1,410 | 1,420.75 | 1,420.75 | -22.25 (-1.54%) | 19,173 |
| 19 May 2016 | INR | 1,411 | 1,536.5 | 1,411 | 1,443 | 1,443 | +39.2 (+2.79%) | 63,367 |
| 18 May 2016 | INR | 1,339.9 | 1,439 | 1,331.05 | 1,403.8 | 1,403.8 | +67.85 (+5.08%) | 46,700 |
| 17 May 2016 | INR | 1,280 | 1,386.75 | 1,280 | 1,335.95 | 1,335.95 | +64.2 (+5.05%) | 67,267 |
| 16 May 2016 | INR | 1,266.5 | 1,297 | 1,257.8 | 1,271.75 | 1,271.75 | +8.15 (+0.64%) | 47,002 |
| 13 May 2016 | INR | 1,215 | 1,278 | 1,215 | 1,263.6 | 1,263.6 | +47.35 (+3.89%) | 14,736 |
| 12 May 2016 | INR | 1,235 | 1,250 | 1,203 | 1,216.25 | 1,216.25 | -22.75 (-1.84%) | 8,117 |
| 11 May 2016 | INR | 1,228 | 1,258.65 | 1,211.5 | 1,239 | 1,239 | -2.9 (-0.23%) | 7,861 |
| 10 May 2016 | INR | 1,224 | 1,305 | 1,205 | 1,241.9 | 1,241.9 | +29.4 (+2.42%) | 56,790 |
| 9 May 2016 | INR | 1,195 | 1,218.05 | 1,194.8 | 1,212.5 | 1,212.5 | +20.85 (+1.75%) | 5,903 |
| 6 May 2016 | INR | 1,190 | 1,207 | 1,180 | 1,191.65 | 1,191.65 | -2.8 (-0.23%) | 4,835 |
| 5 May 2016 | INR | 1,202 | 1,217 | 1,190 | 1,194.45 | 1,194.45 | -7.3 (-0.61%) | 5,059 |
| 4 May 2016 | INR | 1,188 | 1,229 | 1,173.7 | 1,201.75 | 1,201.75 | +19.5 (+1.65%) | 17,821 |
| 3 May 2016 | INR | 1,170.05 | 1,200 | 1,170 | 1,182.25 | 1,182.25 | +13.45 (+1.15%) | 9,473 |
| 2 May 2016 | INR | 1,191.2 | 1,218.6 | 1,160 | 1,168.8 | 1,168.8 | -21.25 (-1.79%) | 13,077 |
| 29 Apr 2016 | INR | 1,144 | 1,210 | 1,144 | 1,190.05 | 1,190.05 | +45.35 (+3.96%) | 12,461 |
| 28 Apr 2016 | INR | 1,111 | 1,149.95 | 1,105 | 1,144.7 | 1,144.7 | +35.85 (+3.23%) | 14,469 |
| 27 Apr 2016 | INR | 1,098.95 | 1,119 | 1,098 | 1,108.85 | 1,108.85 | +11.6 (+1.06%) | 14,363 |
| 26 Apr 2016 | INR | 1,099 | 1,123 | 1,083 | 1,097.25 | 1,097.25 | -2.15 (-0.20%) | 11,339 |
| 25 Apr 2016 | INR | 1,077 | 1,116 | 1,072 | 1,099.4 | 1,099.4 | +22.45 (+2.08%) | 12,678 |
| 22 Apr 2016 | INR | 1,070.9 | 1,080 | 1,061.9 | 1,076.95 | 1,076.95 | -2.1 (-0.19%) | 4,931 |
| 21 Apr 2016 | INR | 1,075 | 1,083.7 | 1,051.55 | 1,079.05 | 1,079.05 | +16.3 (+1.53%) | 12,817 |
| 20 Apr 2016 | INR | 1,075 | 1,086 | 1,047.65 | 1,062.75 | 1,062.75 | -21.85 (-2.01%) | 109,234 |
| 18 Apr 2016 | INR | 1,089 | 1,095 | 1,075.5 | 1,084.6 | 1,084.6 | +2.55 (+0.24%) | 7,650 |
| 13 Apr 2016 | INR | 1,076 | 1,093 | 1,062.6 | 1,082.05 | 1,082.05 | -7.4 (-0.68%) | 8,372 |
