| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2016 | INR | 133.1 | 134.1 | 131.95 | 132.7 | 132.7 | -0.55 (-0.41%) | 73,377 |
| 1 Jun 2016 | INR | 133.65 | 137.6 | 132.55 | 133.25 | 133.25 | -0.45 (-0.34%) | 113,897 |
| 31 May 2016 | INR | 135.8 | 136.75 | 133.05 | 133.7 | 133.7 | -1.5 (-1.11%) | 77,691 |
| 30 May 2016 | INR | 137.5 | 138 | 134.4 | 135.2 | 135.2 | -0.45 (-0.33%) | 98,310 |
| 27 May 2016 | INR | 135.2 | 137.3 | 133.5 | 135.65 | 135.65 | +2 (+1.50%) | 136,885 |
| 26 May 2016 | INR | 133.5 | 134.9 | 132 | 133.65 | 133.65 | +1.35 (+1.02%) | 68,798 |
| 25 May 2016 | INR | 134.35 | 135.7 | 130.95 | 132.3 | 132.3 | -2.5 (-1.85%) | 106,059 |
| 24 May 2016 | INR | 137.95 | 137.95 | 133.15 | 134.8 | 134.8 | -2.25 (-1.64%) | 66,132 |
| 23 May 2016 | INR | 139 | 140.8 | 135.5 | 137.05 | 137.05 | +3.55 (+2.66%) | 156,832 |
| 20 May 2016 | INR | 135.2 | 136.3 | 133 | 133.5 | 133.5 | -1.95 (-1.44%) | 101,919 |
| 19 May 2016 | INR | 137.85 | 138.55 | 134.95 | 135.45 | 135.45 | -2.15 (-1.56%) | 73,705 |
| 18 May 2016 | INR | 137.5 | 138.5 | 135.85 | 137.6 | 137.6 | -0.2 (-0.15%) | 94,019 |
| 17 May 2016 | INR | 139.55 | 141.3 | 137.1 | 137.8 | 137.8 | -0.55 (-0.40%) | 146,922 |
| 16 May 2016 | INR | 140.2 | 140.95 | 136.6 | 138.35 | 138.35 | -1.05 (-0.75%) | 95,843 |
| 13 May 2016 | INR | 141.8 | 142.75 | 138.2 | 139.4 | 139.4 | -2.55 (-1.80%) | 100,969 |
| 12 May 2016 | INR | 142.4 | 143.35 | 140.5 | 141.95 | 141.95 | +0.4 (+0.28%) | 73,041 |
| 11 May 2016 | INR | 141.5 | 142.4 | 139.65 | 141.55 | 141.55 | -1.5 (-1.05%) | 134,603 |
| 10 May 2016 | INR | 144 | 144.8 | 141.9 | 143.05 | 143.05 | -1.5 (-1.04%) | 82,595 |
| 9 May 2016 | INR | 143.7 | 146.1 | 142.7 | 144.55 | 144.55 | +1.85 (+1.30%) | 202,753 |
| 6 May 2016 | INR | 145 | 145 | 142.2 | 142.7 | 142.7 | -3.2 (-2.19%) | 113,210 |
| 5 May 2016 | INR | 144 | 148.2 | 142.65 | 145.9 | 145.9 | +2.8 (+1.96%) | 142,343 |
| 4 May 2016 | INR | 145.25 | 147.2 | 142.55 | 143.1 | 143.1 | -3.85 (-2.62%) | 91,438 |
| 3 May 2016 | INR | 146.5 | 152.45 | 146.2 | 146.95 | 146.95 | +0.85 (+0.58%) | 260,198 |
| 2 May 2016 | INR | 146.5 | 147.2 | 144.4 | 146.1 | 146.1 | -0.35 (-0.24%) | 83,309 |
| 29 Apr 2016 | INR | 146.6 | 148.1 | 144.7 | 146.45 | 146.45 | +0.2 (+0.14%) | 83,213 |
| 28 Apr 2016 | INR | 149.5 | 150.95 | 145.1 | 146.25 | 146.25 | -3.35 (-2.24%) | 99,212 |
| 27 Apr 2016 | INR | 150.5 | 151.7 | 148.6 | 149.6 | 149.6 | -0.5 (-0.33%) | 90,276 |
| 26 Apr 2016 | INR | 148.6 | 150.9 | 146.6 | 150.1 | 150.1 | +2.2 (+1.49%) | 113,059 |
| 25 Apr 2016 | INR | 152.95 | 153.25 | 146.6 | 147.9 | 147.9 | -4.15 (-2.73%) | 99,204 |
| 22 Apr 2016 | INR | 149.85 | 153.8 | 148.8 | 152.05 | 152.05 | +2.45 (+1.64%) | 150,059 |
