| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 46.75 | 54.5 | 46.5 | 52.05 | 52.05 | +5.9 (+12.78%) | 136,329 |
| 26 May 2016 | INR | 46.3 | 46.85 | 45.55 | 46.15 | 46.15 | +1.4 (+3.13%) | 13,502 |
| 25 May 2016 | INR | 45.9 | 46.5 | 44.3 | 44.75 | 44.75 | +0.1 (+0.22%) | 9,609 |
| 24 May 2016 | INR | 43.8 | 45 | 43.5 | 44.65 | 44.65 | +0.85 (+1.94%) | 7,793 |
| 23 May 2016 | INR | 44.5 | 45 | 43.6 | 43.8 | 43.8 | -0.95 (-2.12%) | 4,695 |
| 20 May 2016 | INR | 45 | 45.75 | 44.3 | 44.75 | 44.75 | -0.1 (-0.22%) | 9,220 |
| 19 May 2016 | INR | 46.35 | 46.45 | 44.5 | 44.85 | 44.85 | -0.45 (-0.99%) | 8,322 |
| 18 May 2016 | INR | 46 | 46.5 | 45.15 | 45.3 | 45.3 | -0.3 (-0.66%) | 7,582 |
| 17 May 2016 | INR | 45.6 | 49 | 45 | 45.6 | 45.6 | +0.55 (+1.22%) | 27,635 |
| 16 May 2016 | INR | 45.45 | 46.25 | 44.65 | 45.05 | 45.05 | -0.25 (-0.55%) | 3,039 |
| 13 May 2016 | INR | 45.5 | 48 | 44.6 | 45.3 | 45.3 | +0.05 (+0.11%) | 25,449 |
| 12 May 2016 | INR | 45.5 | 47.9 | 45 | 45.25 | 45.25 | +0.75 (+1.69%) | 21,616 |
| 11 May 2016 | INR | 44.65 | 46.6 | 44.1 | 44.5 | 44.5 | -1 (-2.20%) | 13,590 |
| 10 May 2016 | INR | 43.2 | 46.5 | 43.2 | 45.5 | 45.5 | -0.3 (-0.66%) | 12,923 |
| 9 May 2016 | INR | 46.5 | 46.9 | 45.15 | 45.8 | 45.8 | -0.9 (-1.93%) | 10,969 |
| 6 May 2016 | INR | 45.5 | 49.8 | 45.35 | 46.7 | 46.7 | +1.05 (+2.30%) | 51,820 |
| 5 May 2016 | INR | 45.1 | 49.45 | 43.6 | 45.65 | 45.65 | +0.65 (+1.44%) | 64,141 |
| 4 May 2016 | INR | 47.95 | 48 | 44.5 | 45 | 45 | -2.7 (-5.66%) | 36,810 |
| 3 May 2016 | INR | 46 | 50.55 | 45.25 | 47.7 | 47.7 | +4.5 (+10.42%) | 255,495 |
| 2 May 2016 | INR | 38.7 | 43.2 | 38.7 | 43.2 | 43.2 | +7.2 (+20%) | 52,748 |
| 29 Apr 2016 | INR | 36.5 | 36.7 | 36 | 36 | 36 | 0.0 (0.0%) | 440 |
| 28 Apr 2016 | INR | 37.5 | 37.5 | 36 | 36 | 36 | -1.5 (-4%) | 321 |
| 27 Apr 2016 | INR | 37.65 | 37.65 | 37 | 37.5 | 37.5 | +1.5 (+4.17%) | 725 |
| 26 Apr 2016 | INR | 36 | 36 | 36 | 36 | 36 | 0.0 (0.0%) | 0 |
| 25 Apr 2016 | INR | 36.4 | 37.4 | 35.2 | 36 | 36 | -0.5 (-1.37%) | 1,723 |
| 22 Apr 2016 | INR | 36.05 | 36.95 | 35.2 | 36.5 | 36.5 | +1.35 (+3.84%) | 2,641 |
| 21 Apr 2016 | INR | 36.3 | 36.5 | 35.15 | 35.15 | 35.15 | -0.45 (-1.26%) | 2,400 |
| 20 Apr 2016 | INR | 35.6 | 35.6 | 35.6 | 35.6 | 35.6 | -0.8 (-2.20%) | 250 |
| 18 Apr 2016 | INR | 34.5 | 37 | 34.5 | 36.4 | 36.4 | -0.25 (-0.68%) | 1,797 |
| 13 Apr 2016 | INR | 36.2 | 37.5 | 36.2 | 36.65 | 36.65 | +0.25 (+0.69%) | 6,270 |
