| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 38.7 | 39.2 | 38.4 | 38.45 | 38.45 | -0.55 (-1.41%) | 327,559 |
| 26 May 2016 | INR | 39.5 | 39.7 | 38.1 | 39 | 39 | -1.5 (-3.70%) | 478,946 |
| 25 May 2016 | INR | 40.1 | 41.05 | 39.65 | 40.5 | 40.5 | +0.75 (+1.89%) | 395,274 |
| 24 May 2016 | INR | 40.45 | 40.45 | 39.1 | 39.75 | 39.75 | -0.4 (-1.00%) | 349,837 |
| 23 May 2016 | INR | 40.2 | 40.65 | 39.95 | 40.15 | 40.15 | -0.05 (-0.12%) | 237,630 |
| 20 May 2016 | INR | 41.2 | 41.5 | 39.85 | 40.2 | 40.2 | -1 (-2.43%) | 372,576 |
| 19 May 2016 | INR | 40.3 | 42.6 | 40.2 | 41.2 | 41.2 | +1 (+2.49%) | 688,382 |
| 18 May 2016 | INR | 40.35 | 40.65 | 40.1 | 40.2 | 40.2 | -0.5 (-1.23%) | 218,766 |
| 17 May 2016 | INR | 40.45 | 41.3 | 40 | 40.7 | 40.7 | +0.6 (+1.50%) | 416,766 |
| 16 May 2016 | INR | 40.3 | 40.6 | 39.65 | 40.1 | 40.1 | +0.2 (+0.50%) | 288,753 |
| 13 May 2016 | INR | 40.85 | 40.85 | 39.75 | 39.9 | 39.9 | -0.75 (-1.85%) | 271,156 |
| 12 May 2016 | INR | 40.4 | 41.1 | 40.05 | 40.65 | 40.65 | +0.65 (+1.63%) | 306,618 |
| 11 May 2016 | INR | 39.9 | 40.95 | 39.1 | 40 | 40 | -0.35 (-0.87%) | 536,540 |
| 10 May 2016 | INR | 40.6 | 41.8 | 39.85 | 40.35 | 40.35 | -0.45 (-1.10%) | 577,292 |
| 9 May 2016 | INR | 39.95 | 41.8 | 39.55 | 40.8 | 40.8 | +1.35 (+3.42%) | 455,799 |
| 6 May 2016 | INR | 39.95 | 40.35 | 39 | 39.45 | 39.45 | -0.45 (-1.13%) | 365,262 |
| 5 May 2016 | INR | 40.95 | 41.05 | 39.7 | 39.9 | 39.9 | -0.95 (-2.33%) | 236,811 |
| 4 May 2016 | INR | 41.5 | 41.75 | 40.5 | 40.85 | 40.85 | -0.7 (-1.68%) | 250,183 |
| 3 May 2016 | INR | 42.2 | 42.7 | 41.3 | 41.55 | 41.55 | -0.6 (-1.42%) | 295,591 |
| 2 May 2016 | INR | 41.8 | 42.5 | 40.7 | 42.15 | 42.15 | +0.65 (+1.57%) | 578,563 |
| 29 Apr 2016 | INR | 42.85 | 43.5 | 40.35 | 41.5 | 41.5 | -1.3 (-3.04%) | 539,156 |
| 28 Apr 2016 | INR | 44.7 | 45.2 | 42.55 | 42.8 | 42.8 | -1.75 (-3.93%) | 443,168 |
| 27 Apr 2016 | INR | 45 | 45.5 | 44.4 | 44.55 | 44.55 | -0.4 (-0.89%) | 247,952 |
| 26 Apr 2016 | INR | 44.9 | 45.5 | 44.55 | 44.95 | 44.95 | -0.15 (-0.33%) | 369,963 |
| 25 Apr 2016 | INR | 46.15 | 46.5 | 44.8 | 45.1 | 45.1 | -0.6 (-1.31%) | 520,332 |
| 22 Apr 2016 | INR | 45.1 | 46.3 | 44.15 | 45.7 | 45.7 | +0.4 (+0.88%) | 741,349 |
| 21 Apr 2016 | INR | 46.15 | 46.35 | 45 | 45.3 | 45.3 | -0.9 (-1.95%) | 311,773 |
| 20 Apr 2016 | INR | 46.35 | 46.65 | 45.35 | 46.2 | 46.2 | +0.3 (+0.65%) | 436,493 |
| 18 Apr 2016 | INR | 46.3 | 46.65 | 45.7 | 45.9 | 45.9 | -0.35 (-0.76%) | 295,300 |
| 13 Apr 2016 | INR | 46.95 | 47.3 | 46 | 46.25 | 46.25 | -0.2 (-0.43%) | 406,216 |
