| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 67.4 | 69.2 | 66.7 | 67.35 | 67.35 | +0.7 (+1.05%) | 206,844 |
| 26 May 2016 | INR | 65.5 | 67.25 | 64.6 | 66.65 | 66.65 | +1.65 (+2.54%) | 133,515 |
| 25 May 2016 | INR | 65.4 | 65.6 | 64.8 | 65 | 65 | +0.45 (+0.70%) | 110,313 |
| 24 May 2016 | INR | 66 | 66 | 64.1 | 64.55 | 64.55 | -0.95 (-1.45%) | 77,164 |
| 23 May 2016 | INR | 65.7 | 67.1 | 65.15 | 65.5 | 65.5 | +0.65 (+1.00%) | 188,974 |
| 20 May 2016 | INR | 65.95 | 66.3 | 64.25 | 64.85 | 64.85 | -1 (-1.52%) | 89,750 |
| 19 May 2016 | INR | 68 | 68 | 65.65 | 65.85 | 65.85 | -1.5 (-2.23%) | 135,503 |
| 18 May 2016 | INR | 67.6 | 68.2 | 67.05 | 67.35 | 67.35 | -0.5 (-0.74%) | 91,369 |
| 17 May 2016 | INR | 68.45 | 69.3 | 67.7 | 67.85 | 67.85 | -0.4 (-0.59%) | 96,197 |
| 16 May 2016 | INR | 69.4 | 69.8 | 68 | 68.25 | 68.25 | -1 (-1.44%) | 139,239 |
| 13 May 2016 | INR | 69 | 71.3 | 68.2 | 69.25 | 69.25 | -0.5 (-0.72%) | 421,063 |
| 12 May 2016 | INR | 72.7 | 73.65 | 67.75 | 69.75 | 69.75 | -2.3 (-3.19%) | 1,560,650 |
| 11 May 2016 | INR | 68.85 | 73.5 | 68.85 | 72.05 | 72.05 | +3.2 (+4.65%) | 732,450 |
| 10 May 2016 | INR | 68.3 | 69.5 | 67.85 | 68.85 | 68.85 | +0.6 (+0.88%) | 56,100 |
| 9 May 2016 | INR | 69.9 | 70 | 67.85 | 68.25 | 68.25 | +0.8 (+1.19%) | 67,838 |
| 6 May 2016 | INR | 67.8 | 68.2 | 66.65 | 67.45 | 67.45 | +0.05 (+0.07%) | 32,174 |
| 5 May 2016 | INR | 69 | 70.9 | 67.1 | 67.4 | 67.4 | -2.1 (-3.02%) | 168,786 |
| 4 May 2016 | INR | 68.1 | 70.9 | 67.4 | 69.5 | 69.5 | +1.25 (+1.83%) | 147,775 |
| 3 May 2016 | INR | 69.35 | 70.25 | 68 | 68.25 | 68.25 | -0.95 (-1.37%) | 37,908 |
| 2 May 2016 | INR | 67.4 | 69.5 | 67.4 | 69.2 | 69.2 | +1.65 (+2.44%) | 83,402 |
| 29 Apr 2016 | INR | 68.1 | 69.1 | 67 | 67.55 | 67.55 | -1.15 (-1.67%) | 48,214 |
| 28 Apr 2016 | INR | 70.1 | 70.7 | 68.4 | 68.7 | 68.7 | -1.5 (-2.14%) | 53,180 |
| 27 Apr 2016 | INR | 70.5 | 70.75 | 68 | 70.2 | 70.2 | +1.15 (+1.67%) | 131,544 |
| 26 Apr 2016 | INR | 69 | 71 | 68.5 | 69.05 | 69.05 | -1 (-1.43%) | 72,669 |
| 25 Apr 2016 | INR | 70 | 71 | 69 | 70.05 | 70.05 | +1.2 (+1.74%) | 210,396 |
| 22 Apr 2016 | INR | 69.35 | 70.3 | 68.45 | 68.85 | 68.85 | -1.5 (-2.13%) | 74,875 |
| 21 Apr 2016 | INR | 66.45 | 71.5 | 65.8 | 70.35 | 70.35 | +4.3 (+6.51%) | 457,304 |
| 20 Apr 2016 | INR | 67 | 67.75 | 65.5 | 66.05 | 66.05 | -1.05 (-1.56%) | 74,313 |
| 18 Apr 2016 | INR | 67.55 | 68 | 66.25 | 67.1 | 67.1 | +0.05 (+0.07%) | 100,042 |
| 13 Apr 2016 | INR | 66 | 67.4 | 65.55 | 67.05 | 67.05 | +2.85 (+4.44%) | 246,936 |
