| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 54.45 | 54.5 | 53.8 | 54.35 | 54.35 | +0.5 (+0.93%) | 103,954 |
| 26 May 2016 | INR | 53 | 54 | 52.95 | 53.85 | 53.85 | -0.7 (-1.28%) | 110,469 |
| 25 May 2016 | INR | 53.55 | 54.7 | 53.05 | 54.55 | 54.55 | +0.8 (+1.49%) | 103,756 |
| 24 May 2016 | INR | 53.95 | 54.15 | 53.45 | 53.75 | 53.75 | -0.05 (-0.09%) | 111,416 |
| 23 May 2016 | INR | 53.5 | 54.05 | 53.45 | 53.8 | 53.8 | -0.8 (-1.47%) | 84,821 |
| 20 May 2016 | INR | 55.45 | 55.5 | 52 | 54.6 | 54.6 | +0.15 (+0.28%) | 82,772 |
| 19 May 2016 | INR | 54.9 | 55 | 54.3 | 54.45 | 54.45 | 0.0 (0.0%) | 84,526 |
| 18 May 2016 | INR | 54.9 | 55 | 54.4 | 54.45 | 54.45 | -0.35 (-0.64%) | 108,755 |
| 17 May 2016 | INR | 54.25 | 55.05 | 54.1 | 54.8 | 54.8 | -0.2 (-0.36%) | 85,832 |
| 16 May 2016 | INR | 55 | 55 | 54.1 | 55 | 55 | +0.35 (+0.64%) | 81,187 |
| 13 May 2016 | INR | 54 | 55.5 | 54 | 54.65 | 54.65 | -0.35 (-0.64%) | 110,775 |
| 12 May 2016 | INR | 54.95 | 55 | 54.5 | 55 | 55 | +0.1 (+0.18%) | 79,273 |
| 11 May 2016 | INR | 54.5 | 55 | 54.45 | 54.9 | 54.9 | -0.1 (-0.18%) | 128,686 |
| 10 May 2016 | INR | 55.3 | 55.3 | 54.5 | 55 | 55 | -0.85 (-1.52%) | 138,055 |
| 9 May 2016 | INR | 54.8 | 56 | 54.75 | 55.85 | 55.85 | +1.35 (+2.48%) | 236,717 |
| 6 May 2016 | INR | 53.9 | 54.5 | 53.6 | 54.5 | 54.5 | +0.05 (+0.09%) | 153,757 |
| 5 May 2016 | INR | 53.5 | 54.8 | 53.2 | 54.45 | 54.45 | +0.5 (+0.93%) | 249,550 |
| 4 May 2016 | INR | 52.95 | 54 | 51.95 | 53.95 | 53.95 | +0.35 (+0.65%) | 320,684 |
| 3 May 2016 | INR | 52 | 53.95 | 52 | 53.6 | 53.6 | +0.9 (+1.71%) | 235,314 |
| 2 May 2016 | INR | 52.15 | 53 | 52.05 | 52.7 | 52.7 | +0.5 (+0.96%) | 337,532 |
| 29 Apr 2016 | INR | 52.45 | 52.5 | 51.75 | 52.2 | 52.2 | -0.25 (-0.48%) | 181,832 |
| 28 Apr 2016 | INR | 52.4 | 52.5 | 52 | 52.45 | 52.45 | +0.25 (+0.48%) | 269,688 |
| 27 Apr 2016 | INR | 52.2 | 52.75 | 52.05 | 52.2 | 52.2 | -0.2 (-0.38%) | 252,867 |
| 26 Apr 2016 | INR | 51.1 | 52.95 | 50.5 | 52.4 | 52.4 | +0.75 (+1.45%) | 177,632 |
| 25 Apr 2016 | INR | 51.05 | 52 | 50.6 | 51.65 | 51.65 | +0.1 (+0.19%) | 271,710 |
| 22 Apr 2016 | INR | 51.55 | 52.25 | 51 | 51.55 | 51.55 | +0.1 (+0.19%) | 377,755 |
| 21 Apr 2016 | INR | 50.5 | 52.1 | 50.45 | 51.45 | 51.45 | +0.65 (+1.28%) | 369,426 |
| 20 Apr 2016 | INR | 50 | 52 | 49.2 | 50.8 | 50.8 | +0.95 (+1.91%) | 322,878 |
| 18 Apr 2016 | INR | 48.65 | 50.5 | 48.45 | 49.85 | 49.85 | +0.4 (+0.81%) | 295,842 |
| 13 Apr 2016 | INR | 48.9 | 49.75 | 48.85 | 49.45 | 49.45 | +0.85 (+1.75%) | 156,478 |
