| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 115.15 | 115.25 | 111.75 | 114.5 | 114.5 | -0.3 (-0.26%) | 45,099 |
| 30 May 2016 | INR | 118 | 118 | 111 | 114.8 | 114.8 | +0.4 (+0.35%) | 26,526 |
| 27 May 2016 | INR | 115.6 | 116.45 | 113.5 | 114.4 | 114.4 | -0.75 (-0.65%) | 50,315 |
| 26 May 2016 | INR | 116.25 | 117.5 | 113.15 | 115.15 | 115.15 | -0.9 (-0.78%) | 43,410 |
| 25 May 2016 | INR | 120.5 | 122.4 | 115.1 | 116.05 | 116.05 | -4.1 (-3.41%) | 52,292 |
| 24 May 2016 | INR | 121.95 | 121.95 | 119 | 120.15 | 120.15 | +0.2 (+0.17%) | 25,300 |
| 23 May 2016 | INR | 122.65 | 124.7 | 119.05 | 119.95 | 119.95 | +0.15 (+0.13%) | 28,301 |
| 20 May 2016 | INR | 122.9 | 122.9 | 118 | 119.8 | 119.8 | +0.4 (+0.34%) | 18,729 |
| 19 May 2016 | INR | 123.45 | 123.6 | 118 | 119.4 | 119.4 | -2.15 (-1.77%) | 20,358 |
| 18 May 2016 | INR | 121.1 | 123.85 | 120.6 | 121.55 | 121.55 | -0.45 (-0.37%) | 29,761 |
| 17 May 2016 | INR | 126.8 | 126.85 | 120 | 122 | 122 | -1.95 (-1.57%) | 48,618 |
| 16 May 2016 | INR | 127.8 | 127.9 | 123.05 | 123.95 | 123.95 | -1.9 (-1.51%) | 9,563 |
| 13 May 2016 | INR | 125 | 128.55 | 124.1 | 125.85 | 125.85 | -0.25 (-0.20%) | 23,151 |
| 12 May 2016 | INR | 123.5 | 129.8 | 123.25 | 126.1 | 126.1 | +3.35 (+2.73%) | 37,971 |
| 11 May 2016 | INR | 120 | 123.75 | 120 | 122.75 | 122.75 | +1.3 (+1.07%) | 26,392 |
| 10 May 2016 | INR | 121.85 | 123.5 | 120 | 121.45 | 121.45 | -0.45 (-0.37%) | 22,675 |
| 9 May 2016 | INR | 123 | 125.6 | 120.05 | 121.9 | 121.9 | +1.35 (+1.12%) | 32,887 |
| 6 May 2016 | INR | 126 | 126 | 119.8 | 120.55 | 120.55 | -5.5 (-4.36%) | 39,045 |
| 5 May 2016 | INR | 123.1 | 127 | 122 | 126.05 | 126.05 | +1.7 (+1.37%) | 69,719 |
| 4 May 2016 | INR | 130.9 | 130.9 | 119 | 124.35 | 124.35 | -3.35 (-2.62%) | 141,544 |
| 3 May 2016 | INR | 136 | 136.75 | 126.25 | 127.7 | 127.7 | -6.6 (-4.91%) | 98,875 |
| 2 May 2016 | INR | 134.05 | 135.9 | 130.5 | 134.3 | 134.3 | +1.25 (+0.94%) | 45,463 |
| 29 Apr 2016 | INR | 135 | 136 | 129 | 133.05 | 133.05 | -0.9 (-0.67%) | 37,575 |
| 28 Apr 2016 | INR | 138.4 | 138.4 | 132.1 | 133.95 | 133.95 | -3 (-2.19%) | 56,220 |
| 27 Apr 2016 | INR | 139.1 | 141.6 | 136.2 | 136.95 | 136.95 | -2.2 (-1.58%) | 44,700 |
| 26 Apr 2016 | INR | 139.4 | 141.4 | 138 | 139.15 | 139.15 | +1.1 (+0.80%) | 69,866 |
| 25 Apr 2016 | INR | 134.4 | 141.9 | 134.4 | 138.05 | 138.05 | +3.9 (+2.91%) | 208,579 |
| 22 Apr 2016 | INR | 131.1 | 135.6 | 129.1 | 134.15 | 134.15 | +3.05 (+2.33%) | 48,221 |
| 21 Apr 2016 | INR | 134.9 | 134.9 | 128 | 131.1 | 131.1 | -0.1 (-0.08%) | 44,723 |
| 20 Apr 2016 | INR | 134.1 | 135.6 | 130.2 | 131.2 | 131.2 | -2.8 (-2.09%) | 41,361 |
