| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 27.5 | 28.5 | 27.5 | 28.15 | 28.15 | +0.3 (+1.08%) | 73,621 |
| 26 May 2016 | INR | 27.55 | 28 | 27 | 27.85 | 27.85 | +0.7 (+2.58%) | 53,448 |
| 25 May 2016 | INR | 27.3 | 27.95 | 26.8 | 27.15 | 27.15 | +0.05 (+0.18%) | 64,220 |
| 24 May 2016 | INR | 27.75 | 27.75 | 27 | 27.1 | 27.1 | -0.05 (-0.18%) | 33,037 |
| 23 May 2016 | INR | 27.4 | 28.4 | 27 | 27.15 | 27.15 | -0.4 (-1.45%) | 40,330 |
| 20 May 2016 | INR | 28 | 28 | 27.4 | 27.55 | 27.55 | -0.2 (-0.72%) | 45,756 |
| 19 May 2016 | INR | 28.6 | 28.8 | 27.45 | 27.75 | 27.75 | -0.7 (-2.46%) | 71,607 |
| 18 May 2016 | INR | 26.85 | 28.95 | 26.65 | 28.45 | 28.45 | +1.6 (+5.96%) | 219,352 |
| 17 May 2016 | INR | 27.95 | 27.95 | 26.5 | 26.85 | 26.85 | -0.3 (-1.10%) | 114,895 |
| 16 May 2016 | INR | 27.4 | 28.3 | 26.85 | 27.15 | 27.15 | -0.25 (-0.91%) | 132,182 |
| 13 May 2016 | INR | 28.3 | 28.6 | 27.1 | 27.4 | 27.4 | -0.85 (-3.01%) | 182,599 |
| 12 May 2016 | INR | 28.35 | 29.45 | 28.15 | 28.25 | 28.25 | -0.4 (-1.40%) | 86,846 |
| 11 May 2016 | INR | 29.65 | 29.65 | 28.5 | 28.65 | 28.65 | -0.45 (-1.55%) | 66,574 |
| 10 May 2016 | INR | 29.05 | 29.75 | 28.85 | 29.1 | 29.1 | -0.1 (-0.34%) | 45,022 |
| 9 May 2016 | INR | 28.1 | 30.2 | 28.1 | 29.2 | 29.2 | +0.05 (+0.17%) | 84,169 |
| 6 May 2016 | INR | 28.55 | 29.65 | 28 | 29.15 | 29.15 | +0.55 (+1.92%) | 79,718 |
| 5 May 2016 | INR | 29 | 29 | 28.5 | 28.6 | 28.6 | 0.0 (0.0%) | 62,175 |
| 4 May 2016 | INR | 29.65 | 29.65 | 28.5 | 28.6 | 28.6 | -0.65 (-2.22%) | 105,352 |
| 3 May 2016 | INR | 30.25 | 30.7 | 29 | 29.25 | 29.25 | -0.75 (-2.50%) | 102,708 |
| 2 May 2016 | INR | 28.9 | 30.5 | 28.6 | 30 | 30 | +1.1 (+3.81%) | 169,064 |
| 29 Apr 2016 | INR | 29.4 | 29.8 | 28.3 | 28.9 | 28.9 | -0.5 (-1.70%) | 74,311 |
| 28 Apr 2016 | INR | 30.2 | 30.7 | 28.9 | 29.4 | 29.4 | -0.65 (-2.16%) | 130,709 |
| 27 Apr 2016 | INR | 30.7 | 31.1 | 29.8 | 30.05 | 30.05 | -0.65 (-2.12%) | 161,928 |
| 26 Apr 2016 | INR | 29.5 | 31.9 | 29.5 | 30.7 | 30.7 | +1.4 (+4.78%) | 419,444 |
| 25 Apr 2016 | INR | 28.7 | 29.9 | 28.1 | 29.3 | 29.3 | +0.95 (+3.35%) | 205,788 |
| 22 Apr 2016 | INR | 28.1 | 28.85 | 27.55 | 28.35 | 28.35 | 0.0 (0.0%) | 110,733 |
| 21 Apr 2016 | INR | 29.05 | 29.1 | 28.1 | 28.35 | 28.35 | -0.4 (-1.39%) | 97,746 |
| 20 Apr 2016 | INR | 29.7 | 30 | 27.6 | 28.75 | 28.75 | -0.3 (-1.03%) | 247,677 |
| 18 Apr 2016 | INR | 28 | 29.7 | 28 | 29.05 | 29.05 | +1.65 (+6.02%) | 424,056 |
| 13 Apr 2016 | INR | 26.45 | 27.6 | 26.4 | 27.4 | 27.4 | +1.4 (+5.38%) | 303,533 |
