| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 34.75 | 36.2 | 34.6 | 35.95 | 35.95 | +1.45 (+4.20%) | 127,411 |
| 26 May 2016 | INR | 33.95 | 34.7 | 33.5 | 34.5 | 34.5 | +0.55 (+1.62%) | 26,981 |
| 25 May 2016 | INR | 33.05 | 34.6 | 32.6 | 33.95 | 33.95 | +1.6 (+4.95%) | 56,654 |
| 24 May 2016 | INR | 33 | 33 | 32.1 | 32.35 | 32.35 | -0.3 (-0.92%) | 25,218 |
| 23 May 2016 | INR | 33.8 | 34.1 | 32.5 | 32.65 | 32.65 | -1 (-2.97%) | 37,981 |
| 20 May 2016 | INR | 34.4 | 34.9 | 33.35 | 33.65 | 33.65 | -0.4 (-1.17%) | 55,527 |
| 19 May 2016 | INR | 35.1 | 35.15 | 34 | 34.05 | 34.05 | -0.95 (-2.71%) | 40,068 |
| 18 May 2016 | INR | 35.05 | 35.75 | 34.55 | 35 | 35 | +0.1 (+0.29%) | 69,927 |
| 17 May 2016 | INR | 35.45 | 35.45 | 34.7 | 34.9 | 34.9 | +0.2 (+0.58%) | 37,744 |
| 16 May 2016 | INR | 35.1 | 35.1 | 34.55 | 34.7 | 34.7 | -0.5 (-1.42%) | 13,152 |
| 13 May 2016 | INR | 35.5 | 35.55 | 35 | 35.2 | 35.2 | -0.4 (-1.12%) | 30,931 |
| 12 May 2016 | INR | 35.8 | 36.25 | 35.1 | 35.6 | 35.6 | 0.0 (0.0%) | 27,199 |
| 11 May 2016 | INR | 35.5 | 36.3 | 34.8 | 35.6 | 35.6 | +0.15 (+0.42%) | 24,184 |
| 10 May 2016 | INR | 36.1 | 36.15 | 35.3 | 35.45 | 35.45 | -0.65 (-1.80%) | 50,588 |
| 9 May 2016 | INR | 36.25 | 36.6 | 35.75 | 36.1 | 36.1 | +0.05 (+0.14%) | 28,191 |
| 6 May 2016 | INR | 36.45 | 36.75 | 35.9 | 36.05 | 36.05 | -0.4 (-1.10%) | 32,497 |
| 5 May 2016 | INR | 36.5 | 36.85 | 36.4 | 36.45 | 36.45 | -0.35 (-0.95%) | 17,163 |
| 4 May 2016 | INR | 37.5 | 37.9 | 36.6 | 36.8 | 36.8 | -0.55 (-1.47%) | 67,447 |
| 3 May 2016 | INR | 35.5 | 38.15 | 35.5 | 37.35 | 37.35 | +1.9 (+5.36%) | 270,002 |
| 2 May 2016 | INR | 34.5 | 36.35 | 34 | 35.45 | 35.45 | +0.85 (+2.46%) | 76,042 |
| 29 Apr 2016 | INR | 35 | 35.4 | 34.05 | 34.6 | 34.6 | -0.5 (-1.42%) | 38,788 |
| 28 Apr 2016 | INR | 35.5 | 35.9 | 35 | 35.1 | 35.1 | -0.4 (-1.13%) | 49,348 |
| 27 Apr 2016 | INR | 36 | 36.1 | 35.25 | 35.5 | 35.5 | -0.15 (-0.42%) | 41,102 |
| 26 Apr 2016 | INR | 36.5 | 36.6 | 35.4 | 35.65 | 35.65 | -0.6 (-1.66%) | 80,842 |
| 25 Apr 2016 | INR | 37 | 37 | 36.15 | 36.25 | 36.25 | -0.3 (-0.82%) | 25,170 |
| 22 Apr 2016 | INR | 36.7 | 37.4 | 36.1 | 36.55 | 36.55 | -0.05 (-0.14%) | 53,268 |
| 21 Apr 2016 | INR | 38.05 | 38.4 | 36.45 | 36.6 | 36.6 | -1.1 (-2.92%) | 79,002 |
| 20 Apr 2016 | INR | 37.85 | 38.3 | 37.45 | 37.7 | 37.7 | +0.15 (+0.40%) | 68,163 |
| 18 Apr 2016 | INR | 37.7 | 38.4 | 37.4 | 37.55 | 37.55 | -0.1 (-0.27%) | 51,788 |
| 13 Apr 2016 | INR | 38.2 | 38.7 | 37.45 | 37.65 | 37.65 | +0.05 (+0.13%) | 84,995 |
