| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 29 | 29.5 | 29 | 29.1 | 29.1 | +0.9 (+3.19%) | 106,683 |
| 26 May 2016 | INR | 29.4 | 29.4 | 28 | 28.2 | 28.2 | -1.2 (-4.08%) | 88,616 |
| 25 May 2016 | INR | 29.6 | 29.9 | 28.2 | 29.4 | 29.4 | +0.1 (+0.34%) | 136,003 |
| 24 May 2016 | INR | 26.3 | 29.45 | 26.3 | 29.3 | 29.3 | +2.2 (+8.12%) | 96,905 |
| 23 May 2016 | INR | 27.2 | 27.45 | 26.65 | 27.1 | 27.1 | +0.05 (+0.18%) | 3,254 |
| 20 May 2016 | INR | 27.85 | 27.85 | 26.85 | 27.05 | 27.05 | -0.5 (-1.81%) | 28,780 |
| 19 May 2016 | INR | 27.85 | 28 | 27.4 | 27.55 | 27.55 | -0.55 (-1.96%) | 10,340 |
| 18 May 2016 | INR | 27.9 | 28.35 | 27.9 | 28.1 | 28.1 | 0.0 (0.0%) | 16,677 |
| 17 May 2016 | INR | 27.7 | 28.45 | 27.7 | 28.1 | 28.1 | +0.45 (+1.63%) | 18,572 |
| 16 May 2016 | INR | 27.55 | 28 | 26.9 | 27.65 | 27.65 | +0.3 (+1.10%) | 12,260 |
| 13 May 2016 | INR | 28 | 28.6 | 27.35 | 27.35 | 27.35 | -0.6 (-2.15%) | 11,628 |
| 12 May 2016 | INR | 28.25 | 28.4 | 27.8 | 27.95 | 27.95 | +0.05 (+0.18%) | 25,112 |
| 11 May 2016 | INR | 28.5 | 29.85 | 27.8 | 27.9 | 27.9 | -0.4 (-1.41%) | 15,926 |
| 10 May 2016 | INR | 27.7 | 28.95 | 27.7 | 28.3 | 28.3 | +0.6 (+2.17%) | 11,001 |
| 9 May 2016 | INR | 27.25 | 28.5 | 27.25 | 27.7 | 27.7 | +0.65 (+2.40%) | 39,164 |
| 6 May 2016 | INR | 27.7 | 28.35 | 26.8 | 27.05 | 27.05 | -0.75 (-2.70%) | 34,329 |
| 5 May 2016 | INR | 28.25 | 28.95 | 27.7 | 27.8 | 27.8 | -0.9 (-3.14%) | 12,160 |
| 4 May 2016 | INR | 28.9 | 29.75 | 28.2 | 28.7 | 28.7 | -0.55 (-1.88%) | 17,509 |
| 3 May 2016 | INR | 29.85 | 29.9 | 29.05 | 29.25 | 29.25 | -0.2 (-0.68%) | 13,232 |
| 2 May 2016 | INR | 29 | 29.65 | 29 | 29.45 | 29.45 | -0.15 (-0.51%) | 8,500 |
| 29 Apr 2016 | INR | 30.4 | 30.5 | 28.7 | 29.6 | 29.6 | -0.4 (-1.33%) | 20,258 |
| 28 Apr 2016 | INR | 29.75 | 31.5 | 29.75 | 30 | 30 | +0.25 (+0.84%) | 37,524 |
| 27 Apr 2016 | INR | 30.5 | 30.8 | 29.5 | 29.75 | 29.75 | -0.35 (-1.16%) | 29,051 |
| 26 Apr 2016 | INR | 30.1 | 30.45 | 29.75 | 30.1 | 30.1 | -0.3 (-0.99%) | 25,664 |
| 25 Apr 2016 | INR | 31 | 31.65 | 29.8 | 30.4 | 30.4 | -1.5 (-4.70%) | 36,107 |
| 22 Apr 2016 | INR | 28.65 | 33.35 | 28.65 | 31.9 | 31.9 | +3.35 (+11.73%) | 181,519 |
| 21 Apr 2016 | INR | 28.75 | 29.5 | 28.25 | 28.55 | 28.55 | -0.5 (-1.72%) | 17,219 |
| 20 Apr 2016 | INR | 28.55 | 29.5 | 28.4 | 29.05 | 29.05 | +0.7 (+2.47%) | 48,019 |
| 18 Apr 2016 | INR | 28.3 | 28.6 | 27.9 | 28.35 | 28.35 | -0.5 (-1.73%) | 15,199 |
| 13 Apr 2016 | INR | 28 | 29.6 | 28 | 28.85 | 28.85 | +1.15 (+4.15%) | 71,259 |
