| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | INR | 5,597.6 | 5,649.5 | 5,555.55 | 5,568.45 | 5,568.45 | -61.05 (-1.08%) | 2,924 |
| 21 Jun 2016 | INR | 5,750 | 5,780 | 5,611 | 5,629.5 | 5,629.5 | -71.75 (-1.26%) | 2,078 |
| 20 Jun 2016 | INR | 5,627.3 | 5,829.4 | 5,550 | 5,701.25 | 5,701.25 | +92.25 (+1.64%) | 3,643 |
| 17 Jun 2016 | INR | 5,610 | 5,655.35 | 5,599 | 5,609 | 5,609 | -12.45 (-0.22%) | 3,221 |
| 16 Jun 2016 | INR | 5,667.6 | 5,667.6 | 5,601 | 5,621.45 | 5,621.45 | -44.7 (-0.79%) | 3,353 |
| 15 Jun 2016 | INR | 5,680.15 | 5,695 | 5,615.5 | 5,666.15 | 5,666.15 | +18.7 (+0.33%) | 4,954 |
| 14 Jun 2016 | INR | 5,725 | 5,775 | 5,640 | 5,647.45 | 5,647.45 | -70.65 (-1.24%) | 3,054 |
| 13 Jun 2016 | INR | 5,665 | 5,790 | 5,665 | 5,718.1 | 5,718.1 | -42.2 (-0.73%) | 2,104 |
| 10 Jun 2016 | INR | 5,728 | 5,792 | 5,645 | 5,760.3 | 5,760.3 | +72.05 (+1.27%) | 2,624 |
| 9 Jun 2016 | INR | 5,815 | 5,815 | 5,680 | 5,688.25 | 5,688.25 | -63.6 (-1.11%) | 3,204 |
| 8 Jun 2016 | INR | 5,739 | 5,775 | 5,725 | 5,751.85 | 5,751.85 | +12.65 (+0.22%) | 2,168 |
| 7 Jun 2016 | INR | 5,712 | 5,770 | 5,675 | 5,739.2 | 5,739.2 | +27.7 (+0.48%) | 4,283 |
| 6 Jun 2016 | INR | 5,798.05 | 5,798.05 | 5,701 | 5,711.5 | 5,711.5 | -29.75 (-0.52%) | 1,604 |
| 3 Jun 2016 | INR | 5,771.35 | 5,824.95 | 5,723 | 5,741.25 | 5,741.25 | -28.4 (-0.49%) | 2,457 |
| 2 Jun 2016 | INR | 5,804.9 | 5,829.95 | 5,766 | 5,769.65 | 5,769.65 | +16.85 (+0.29%) | 5,944 |
| 1 Jun 2016 | INR | 5,737.45 | 5,845 | 5,731.05 | 5,752.8 | 5,752.8 | +47.15 (+0.83%) | 2,833 |
| 31 May 2016 | INR | 5,844 | 5,849.3 | 5,701 | 5,705.65 | 5,705.65 | -106.8 (-1.84%) | 4,911 |
| 30 May 2016 | INR | 5,850 | 5,865 | 5,780.05 | 5,812.45 | 5,812.45 | -4.1 (-0.07%) | 3,099 |
| 27 May 2016 | INR | 5,790 | 5,848 | 5,770 | 5,816.55 | 5,816.55 | +25.45 (+0.44%) | 3,657 |
| 26 May 2016 | INR | 5,850 | 5,857 | 5,764.2 | 5,791.1 | 5,791.1 | -13.9 (-0.24%) | 8,886 |
| 25 May 2016 | INR | 5,875.05 | 5,900 | 5,780 | 5,805 | 5,805 | -52.3 (-0.89%) | 4,213 |
| 24 May 2016 | INR | 5,893.7 | 5,921 | 5,793 | 5,857.3 | 5,857.3 | +64.2 (+1.11%) | 2,902 |
| 23 May 2016 | INR | 5,900 | 5,939.25 | 5,760 | 5,793.1 | 5,793.1 | -22.7 (-0.39%) | 2,245 |
| 20 May 2016 | INR | 6,100 | 6,220 | 5,751 | 5,815.8 | 5,815.8 | -58.6 (-1.00%) | 14,286 |
| 19 May 2016 | INR | 5,880 | 6,040 | 5,812 | 5,874.4 | 5,874.4 | -60.8 (-1.02%) | 4,422 |
| 18 May 2016 | INR | 5,950 | 6,011 | 5,900 | 5,935.2 | 5,935.2 | -10.8 (-0.18%) | 1,674 |
| 17 May 2016 | INR | 5,948 | 6,043.5 | 5,905 | 5,946 | 5,946 | -62 (-1.03%) | 1,808 |
| 16 May 2016 | INR | 6,015 | 6,099 | 5,929.65 | 6,008 | 6,008 | +26.15 (+0.44%) | 5,709 |
| 13 May 2016 | INR | 5,856.3 | 6,018 | 5,856.3 | 5,981.85 | 5,981.85 | +125.55 (+2.14%) | 4,405 |
| 12 May 2016 | INR | 5,699.9 | 5,912.6 | 5,575 | 5,856.3 | 5,856.3 | +213.5 (+3.78%) | 5,691 |
