| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 23.8 | 24.65 | 23.2 | 23.75 | 23.75 | +0.15 (+0.64%) | 722,975 |
| 26 May 2016 | INR | 23.95 | 24.15 | 23 | 23.6 | 23.6 | -0.3 (-1.26%) | 535,851 |
| 25 May 2016 | INR | 24.8 | 24.8 | 23.8 | 23.9 | 23.9 | -0.3 (-1.24%) | 346,608 |
| 24 May 2016 | INR | 25.05 | 25.05 | 23.8 | 24.2 | 24.2 | -0.85 (-3.39%) | 425,305 |
| 23 May 2016 | INR | 25.35 | 25.7 | 24.95 | 25.05 | 25.05 | -0.2 (-0.79%) | 312,486 |
| 20 May 2016 | INR | 25.35 | 25.95 | 25.1 | 25.25 | 25.25 | -0.6 (-2.32%) | 346,051 |
| 19 May 2016 | INR | 25.6 | 27 | 24.7 | 25.85 | 25.85 | +0.45 (+1.77%) | 897,534 |
| 18 May 2016 | INR | 25.8 | 26 | 25.3 | 25.4 | 25.4 | -0.5 (-1.93%) | 356,931 |
| 17 May 2016 | INR | 26.3 | 26.7 | 25.75 | 25.9 | 25.9 | -0.45 (-1.71%) | 341,660 |
| 16 May 2016 | INR | 26.65 | 26.8 | 26 | 26.35 | 26.35 | -0.3 (-1.13%) | 413,737 |
| 13 May 2016 | INR | 27 | 27.35 | 26.5 | 26.65 | 26.65 | -0.75 (-2.74%) | 431,382 |
| 12 May 2016 | INR | 29.3 | 29.3 | 27.15 | 27.4 | 27.4 | -0.65 (-2.32%) | 398,652 |
| 11 May 2016 | INR | 27 | 28.85 | 26.75 | 28.05 | 28.05 | +0.2 (+0.72%) | 724,848 |
| 10 May 2016 | INR | 29.9 | 30.85 | 26.55 | 27.85 | 27.85 | -1.9 (-6.39%) | 2,195,859 |
| 9 May 2016 | INR | 30 | 30.6 | 29.3 | 29.75 | 29.75 | +0.1 (+0.34%) | 1,265,924 |
| 6 May 2016 | INR | 28 | 29.85 | 27.75 | 29.65 | 29.65 | +2.15 (+7.82%) | 2,283,045 |
| 5 May 2016 | INR | 26.3 | 27.8 | 26.05 | 27.5 | 27.5 | +1.45 (+5.57%) | 622,531 |
| 4 May 2016 | INR | 26.35 | 26.85 | 25.8 | 26.05 | 26.05 | -0.4 (-1.51%) | 298,747 |
| 3 May 2016 | INR | 27 | 27.6 | 26.3 | 26.45 | 26.45 | -0.2 (-0.75%) | 345,957 |
| 2 May 2016 | INR | 25.7 | 27.1 | 25.15 | 26.65 | 26.65 | +1.1 (+4.31%) | 745,688 |
| 29 Apr 2016 | INR | 26 | 26.15 | 25.4 | 25.55 | 25.55 | -0.3 (-1.16%) | 363,828 |
| 28 Apr 2016 | INR | 27.6 | 27.6 | 25.7 | 25.85 | 25.85 | -1 (-3.72%) | 486,413 |
| 27 Apr 2016 | INR | 27.2 | 27.35 | 26.7 | 26.85 | 26.85 | -0.1 (-0.37%) | 285,358 |
| 26 Apr 2016 | INR | 27 | 27.4 | 26.9 | 26.95 | 26.95 | -0.35 (-1.28%) | 362,428 |
| 25 Apr 2016 | INR | 27.1 | 28.15 | 26.7 | 27.3 | 27.3 | +0.25 (+0.92%) | 603,071 |
| 22 Apr 2016 | INR | 26.7 | 27.45 | 26.7 | 27.05 | 27.05 | -0.4 (-1.46%) | 377,304 |
| 21 Apr 2016 | INR | 28 | 28.45 | 27.25 | 27.45 | 27.45 | -0.65 (-2.31%) | 808,327 |
| 20 Apr 2016 | INR | 26 | 28.35 | 25.4 | 28.1 | 28.1 | +2.3 (+8.91%) | 1,485,177 |
| 18 Apr 2016 | INR | 26.2 | 26.45 | 25.7 | 25.8 | 25.8 | -0.55 (-2.09%) | 253,841 |
| 13 Apr 2016 | INR | 26.85 | 27 | 26 | 26.35 | 26.35 | -0.1 (-0.38%) | 518,060 |
