| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 45 | 45.85 | 44.9 | 45.4 | 45.4 | +0.85 (+1.91%) | 23,752 |
| 26 May 2016 | INR | 45.9 | 45.9 | 43.05 | 44.55 | 44.55 | -0.85 (-1.87%) | 103,497 |
| 25 May 2016 | INR | 43.4 | 46 | 43.4 | 45.4 | 45.4 | +2.65 (+6.20%) | 117,135 |
| 24 May 2016 | INR | 47.6 | 48.1 | 42.3 | 42.75 | 42.75 | -4.4 (-9.33%) | 215,351 |
| 23 May 2016 | INR | 50.6 | 50.6 | 46.75 | 47.15 | 47.15 | -3.1 (-6.17%) | 54,726 |
| 20 May 2016 | INR | 51.1 | 51.15 | 50 | 50.25 | 50.25 | -0.9 (-1.76%) | 16,930 |
| 19 May 2016 | INR | 51.8 | 52.55 | 51 | 51.15 | 51.15 | -0.45 (-0.87%) | 15,919 |
| 18 May 2016 | INR | 52 | 52 | 51.2 | 51.6 | 51.6 | -0.15 (-0.29%) | 11,490 |
| 17 May 2016 | INR | 52.25 | 52.65 | 51.6 | 51.75 | 51.75 | +0.05 (+0.10%) | 25,199 |
| 16 May 2016 | INR | 52 | 52.9 | 51.05 | 51.7 | 51.7 | +0.05 (+0.10%) | 21,119 |
| 13 May 2016 | INR | 52.5 | 52.5 | 51 | 51.65 | 51.65 | -1.1 (-2.09%) | 21,894 |
| 12 May 2016 | INR | 51.75 | 53.9 | 51.45 | 52.75 | 52.75 | +1.55 (+3.03%) | 66,632 |
| 11 May 2016 | INR | 51.5 | 52 | 51 | 51.2 | 51.2 | -0.65 (-1.25%) | 15,064 |
| 10 May 2016 | INR | 52 | 52.35 | 51.6 | 51.85 | 51.85 | +0.35 (+0.68%) | 18,322 |
| 9 May 2016 | INR | 52.3 | 52.85 | 51.25 | 51.5 | 51.5 | -0.45 (-0.87%) | 26,119 |
| 6 May 2016 | INR | 52.45 | 53.5 | 51.25 | 51.95 | 51.95 | -0.35 (-0.67%) | 35,232 |
| 5 May 2016 | INR | 52.95 | 53.7 | 51.8 | 52.3 | 52.3 | -0.75 (-1.41%) | 26,327 |
| 4 May 2016 | INR | 53.9 | 55 | 52.8 | 53.05 | 53.05 | -1.15 (-2.12%) | 33,603 |
| 3 May 2016 | INR | 54.35 | 55.6 | 53.85 | 54.2 | 54.2 | -0.55 (-1.00%) | 33,241 |
| 2 May 2016 | INR | 53.75 | 55.35 | 53 | 54.75 | 54.75 | +0.9 (+1.67%) | 50,749 |
| 29 Apr 2016 | INR | 54.2 | 54.95 | 53.55 | 53.85 | 53.85 | -0.7 (-1.28%) | 38,987 |
| 28 Apr 2016 | INR | 56 | 56 | 54.15 | 54.55 | 54.55 | -1.3 (-2.33%) | 40,563 |
| 27 Apr 2016 | INR | 54.85 | 56.6 | 54.85 | 55.85 | 55.85 | +1.3 (+2.38%) | 67,156 |
| 26 Apr 2016 | INR | 54.55 | 56.3 | 53.95 | 54.55 | 54.55 | -0.2 (-0.37%) | 130,537 |
| 25 Apr 2016 | INR | 56.7 | 56.7 | 54.55 | 54.75 | 54.75 | -1.6 (-2.84%) | 38,397 |
| 22 Apr 2016 | INR | 57 | 57.05 | 56 | 56.35 | 56.35 | -0.65 (-1.14%) | 37,378 |
| 21 Apr 2016 | INR | 58.7 | 59 | 56.35 | 57 | 57 | +0.3 (+0.53%) | 203,115 |
| 20 Apr 2016 | INR | 52.3 | 58 | 52.3 | 56.7 | 56.7 | +4.4 (+8.41%) | 290,300 |
| 18 Apr 2016 | INR | 52.25 | 52.7 | 51.65 | 52.3 | 52.3 | +0.6 (+1.16%) | 21,669 |
| 13 Apr 2016 | INR | 51.2 | 53.3 | 51.1 | 51.7 | 51.7 | +0.6 (+1.17%) | 45,183 |
