| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 1,324.95 | 1,324.95 | 1,316 | 1,317.85 | 26.357 | +0.6 (+0.05%) | 515 |
| 30 May 2016 | INR | 1,319 | 1,324.8 | 1,316 | 1,317.25 | 26.345 | -8.9 (-0.67%) | 131 |
| 27 May 2016 | INR | 1,332.95 | 1,333 | 1,320 | 1,326.15 | 26.523 | -8.4 (-0.63%) | 326 |
| 26 May 2016 | INR | 1,330.2 | 1,337 | 1,330.2 | 1,334.55 | 26.691 | +4.45 (+0.33%) | 126 |
| 25 May 2016 | INR | 1,344 | 1,344 | 1,325 | 1,330.1 | 26.602 | -14.95 (-1.11%) | 255 |
| 24 May 2016 | INR | 1,357.7 | 1,357.7 | 1,340.25 | 1,345.05 | 26.901 | -3.95 (-0.29%) | 173 |
| 23 May 2016 | INR | 1,351 | 1,355.85 | 1,342 | 1,349 | 26.98 | -1.7 (-0.13%) | 333 |
| 20 May 2016 | INR | 1,355.85 | 1,357.5 | 1,348 | 1,350.7 | 27.014 | -0.9 (-0.07%) | 357 |
| 19 May 2016 | INR | 1,350 | 1,356.8 | 1,340 | 1,351.6 | 27.032 | 0.0 (0.0%) | 301 |
| 18 May 2016 | INR | 1,353.35 | 1,359.95 | 1,345.6 | 1,351.6 | 27.032 | +0.25 (+0.02%) | 218 |
| 17 May 2016 | INR | 1,352.15 | 1,363.95 | 1,345.15 | 1,351.35 | 27.027 | -8.1 (-0.60%) | 728 |
| 16 May 2016 | INR | 1,353.8 | 1,367.8 | 1,353.8 | 1,359.45 | 27.189 | +7.1 (+0.53%) | 342 |
| 13 May 2016 | INR | 1,346 | 1,354.8 | 1,343 | 1,352.35 | 27.047 | +7.95 (+0.59%) | 246 |
| 12 May 2016 | INR | 1,347.15 | 1,349.85 | 1,342.1 | 1,344.4 | 26.888 | -6.85 (-0.51%) | 220 |
| 11 May 2016 | INR | 1,355 | 1,355 | 1,350.1 | 1,351.25 | 27.025 | +7.6 (+0.57%) | 161 |
| 10 May 2016 | INR | 1,363.8 | 1,363.8 | 1,338 | 1,343.65 | 26.873 | -11.25 (-0.83%) | 588 |
| 6 May 2016 | INR | 1,359 | 1,359 | 1,350 | 1,354.9 | 27.098 | +4.1 (+0.30%) | 221 |
| 5 May 2016 | INR | 1,369.6 | 1,369.6 | 1,348 | 1,350.8 | 27.016 | -0.4 (-0.03%) | 342 |
| 4 May 2016 | INR | 1,364.95 | 1,369.95 | 1,349.45 | 1,351.2 | 27.024 | -12.85 (-0.94%) | 219 |
| 3 May 2016 | INR | 1,362.95 | 1,367 | 1,350 | 1,364.05 | 27.281 | +0.2 (+0.01%) | 746 |
| 2 May 2016 | INR | 1,379.95 | 1,379.95 | 1,346 | 1,363.85 | 27.277 | +12.85 (+0.95%) | 1,139 |
| 29 Apr 2016 | INR | 1,348 | 1,352 | 1,340.65 | 1,351 | 27.02 | +17.9 (+1.34%) | 1,277 |
| 28 Apr 2016 | INR | 1,325 | 1,342 | 1,320.3 | 1,333.1 | 26.662 | +8.65 (+0.65%) | 271 |
| 27 Apr 2016 | INR | 1,327 | 1,327.9 | 1,320 | 1,324.45 | 26.489 | +7.85 (+0.60%) | 282 |
| 26 Apr 2016 | INR | 1,332.85 | 1,332.85 | 1,315 | 1,316.6 | 26.332 | +1.6 (+0.12%) | 200 |
| 25 Apr 2016 | INR | 1,311 | 1,323 | 1,311 | 1,315 | 26.3 | -9.7 (-0.73%) | 329 |
| 22 Apr 2016 | INR | 1,315.05 | 1,325 | 1,315.05 | 1,324.7 | 26.494 | -2.8 (-0.21%) | 485 |
| 21 Apr 2016 | INR | 1,318 | 1,329 | 1,315 | 1,327.5 | 26.55 | +11.7 (+0.89%) | 853 |
| 20 Apr 2016 | INR | 1,312 | 1,324.6 | 1,310 | 1,315.8 | 26.316 | +4.05 (+0.31%) | 563 |
| 18 Apr 2016 | INR | 1,309 | 1,315 | 1,305 | 1,311.75 | 26.235 | +2.3 (+0.18%) | 1,102 |
