| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2016 | INR | 77.5 | 77.6 | 75.55 | 75.95 | 75.95 | -1.1 (-1.43%) | 330,320 |
| 3 Jun 2016 | INR | 79.95 | 80.1 | 76.9 | 77.05 | 77.05 | -2.05 (-2.59%) | 491,929 |
| 2 Jun 2016 | INR | 80 | 80.55 | 78.7 | 79.1 | 79.1 | -1.5 (-1.86%) | 284,336 |
| 1 Jun 2016 | INR | 81 | 82.95 | 80.3 | 80.6 | 80.6 | -0.35 (-0.43%) | 377,649 |
| 31 May 2016 | INR | 82.4 | 83.25 | 79.65 | 80.95 | 80.95 | -0.7 (-0.86%) | 763,138 |
| 30 May 2016 | INR | 80.9 | 84.5 | 79.25 | 81.65 | 81.65 | +1.6 (+2.00%) | 1,122,037 |
| 27 May 2016 | INR | 78.45 | 80.4 | 77.8 | 80.05 | 80.05 | +2.45 (+3.16%) | 465,718 |
| 26 May 2016 | INR | 75.65 | 77.7 | 75.5 | 77.6 | 77.6 | +2.3 (+3.05%) | 286,927 |
| 25 May 2016 | INR | 74.9 | 75.9 | 74.75 | 75.3 | 75.3 | +1.3 (+1.76%) | 187,672 |
| 24 May 2016 | INR | 73 | 75.1 | 72.55 | 74 | 74 | +1.25 (+1.72%) | 385,753 |
| 23 May 2016 | INR | 75.3 | 75.55 | 72.5 | 72.75 | 72.75 | -2.2 (-2.94%) | 327,225 |
| 20 May 2016 | INR | 77.85 | 77.85 | 74.65 | 74.95 | 74.95 | -2.2 (-2.85%) | 336,199 |
| 19 May 2016 | INR | 78.1 | 80.2 | 77.05 | 77.15 | 77.15 | -1.3 (-1.66%) | 438,741 |
| 18 May 2016 | INR | 78.8 | 78.9 | 77.75 | 78.45 | 78.45 | -0.75 (-0.95%) | 283,367 |
| 17 May 2016 | INR | 80.05 | 80.1 | 78.75 | 79.2 | 79.2 | -0.4 (-0.50%) | 244,652 |
| 16 May 2016 | INR | 80 | 80.6 | 79.25 | 79.6 | 79.6 | -0.45 (-0.56%) | 188,049 |
| 13 May 2016 | INR | 81.3 | 81.35 | 79.2 | 80.05 | 80.05 | -1.65 (-2.02%) | 375,688 |
| 12 May 2016 | INR | 81.15 | 82.5 | 80.8 | 81.7 | 81.7 | +0.9 (+1.11%) | 280,339 |
| 11 May 2016 | INR | 80.9 | 81.5 | 79.6 | 80.8 | 80.8 | -0.95 (-1.16%) | 177,831 |
| 10 May 2016 | INR | 82.9 | 82.9 | 81.35 | 81.75 | 81.75 | +0.55 (+0.68%) | 264,427 |
| 9 May 2016 | INR | 81 | 81.7 | 80.85 | 81.2 | 81.2 | +0.65 (+0.81%) | 178,926 |
| 6 May 2016 | INR | 78.5 | 82.2 | 78.25 | 80.55 | 80.55 | +1.5 (+1.90%) | 460,939 |
| 5 May 2016 | INR | 80.7 | 81.2 | 78.55 | 79.05 | 79.05 | -1.6 (-1.98%) | 313,850 |
| 4 May 2016 | INR | 81.15 | 81.55 | 80.25 | 80.65 | 80.65 | -0.75 (-0.92%) | 192,675 |
| 3 May 2016 | INR | 82.85 | 84.15 | 81.2 | 81.4 | 81.4 | -0.85 (-1.03%) | 380,126 |
| 2 May 2016 | INR | 82.9 | 82.9 | 81.8 | 82.25 | 82.25 | -0.7 (-0.84%) | 239,110 |
| 29 Apr 2016 | INR | 83.75 | 83.95 | 81.4 | 82.95 | 82.95 | -0.65 (-0.78%) | 270,642 |
| 28 Apr 2016 | INR | 84.5 | 84.65 | 83 | 83.6 | 83.6 | -0.65 (-0.77%) | 237,176 |
| 27 Apr 2016 | INR | 84.15 | 84.7 | 83.6 | 84.25 | 84.25 | +0.1 (+0.12%) | 250,738 |
| 26 Apr 2016 | INR | 81.5 | 84.8 | 81.5 | 84.15 | 84.15 | +1.75 (+2.12%) | 259,231 |
