| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2016 | INR | 144.05 | 149.6 | 143.3 | 147.8 | 147.8 | +5.3 (+3.72%) | 63,529 |
| 2 Jun 2016 | INR | 145.25 | 147.3 | 139 | 142.5 | 142.5 | -3.1 (-2.13%) | 73,877 |
| 1 Jun 2016 | INR | 145.7 | 148.35 | 144 | 145.6 | 145.6 | -0.35 (-0.24%) | 60,188 |
| 31 May 2016 | INR | 150 | 150 | 144.9 | 145.95 | 145.95 | -2.55 (-1.72%) | 62,454 |
| 30 May 2016 | INR | 145.6 | 149.4 | 145 | 148.5 | 148.5 | +2.9 (+1.99%) | 62,959 |
| 27 May 2016 | INR | 152.1 | 152.9 | 144 | 145.6 | 145.6 | -4.85 (-3.22%) | 71,641 |
| 26 May 2016 | INR | 154.85 | 155.15 | 146.05 | 150.45 | 150.45 | +4.95 (+3.40%) | 372,820 |
| 25 May 2016 | INR | 145.65 | 149.7 | 143.95 | 145.5 | 145.5 | +1.4 (+0.97%) | 64,751 |
| 24 May 2016 | INR | 148.25 | 150.25 | 142.2 | 144.1 | 144.1 | -4.15 (-2.80%) | 65,942 |
| 23 May 2016 | INR | 146.95 | 149 | 143.55 | 148.25 | 148.25 | +4.25 (+2.95%) | 60,915 |
| 20 May 2016 | INR | 145 | 146 | 143.2 | 144 | 144 | -1.1 (-0.76%) | 56,679 |
| 19 May 2016 | INR | 147 | 149.95 | 143.1 | 145.1 | 145.1 | -2.2 (-1.49%) | 83,748 |
| 18 May 2016 | INR | 144.5 | 148.95 | 142.05 | 147.3 | 147.3 | +0.75 (+0.51%) | 61,961 |
| 17 May 2016 | INR | 145.45 | 148.85 | 144 | 146.55 | 146.55 | -0.15 (-0.10%) | 60,798 |
| 16 May 2016 | INR | 148 | 149.9 | 144.05 | 146.7 | 146.7 | -1.25 (-0.84%) | 65,015 |
| 13 May 2016 | INR | 152.25 | 153.5 | 146.7 | 147.95 | 147.95 | -2.35 (-1.56%) | 67,281 |
| 12 May 2016 | INR | 148.9 | 152 | 146.6 | 150.3 | 150.3 | +2.15 (+1.45%) | 130,888 |
| 11 May 2016 | INR | 145.55 | 148.95 | 144 | 148.15 | 148.15 | -0.1 (-0.07%) | 97,524 |
| 10 May 2016 | INR | 144 | 149 | 144 | 148.25 | 148.25 | +3.2 (+2.21%) | 85,265 |
| 9 May 2016 | INR | 144.9 | 150.7 | 141 | 145.05 | 145.05 | +1.75 (+1.22%) | 123,341 |
| 6 May 2016 | INR | 138.9 | 144.8 | 138.15 | 143.3 | 143.3 | +3.95 (+2.83%) | 100,872 |
| 5 May 2016 | INR | 137.9 | 140.9 | 130 | 139.35 | 139.35 | +4.5 (+3.34%) | 88,136 |
| 4 May 2016 | INR | 138 | 140 | 133.1 | 134.85 | 134.85 | -3.75 (-2.71%) | 10,662 |
| 3 May 2016 | INR | 139.7 | 144.8 | 133.7 | 138.6 | 138.6 | +0.55 (+0.40%) | 50,049 |
| 2 May 2016 | INR | 144.95 | 145.4 | 137 | 138.05 | 138.05 | -5.65 (-3.93%) | 34,614 |
| 29 Apr 2016 | INR | 142.95 | 146.2 | 140.7 | 143.7 | 143.7 | +4.45 (+3.20%) | 134,980 |
| 28 Apr 2016 | INR | 140.15 | 143.8 | 137.5 | 139.25 | 139.25 | -1.15 (-0.82%) | 104,265 |
| 27 Apr 2016 | INR | 131.6 | 142.7 | 129.05 | 140.4 | 140.4 | +9 (+6.85%) | 122,959 |
| 26 Apr 2016 | INR | 122.45 | 133.5 | 118 | 131.4 | 131.4 | +8.25 (+6.70%) | 104,322 |
| 25 Apr 2016 | INR | 123.05 | 126 | 122.05 | 123.15 | 123.15 | -1.3 (-1.04%) | 15,087 |
