| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2016 | INR | 44.55 | 44.75 | 41.7 | 42.25 | 42.25 | +1.1 (+2.67%) | 88,572 |
| 25 May 2016 | INR | 42.5 | 42.5 | 41.1 | 41.15 | 41.15 | -1.05 (-2.49%) | 103,397 |
| 24 May 2016 | INR | 42.5 | 42.9 | 41 | 42.2 | 42.2 | +1.05 (+2.55%) | 37,985 |
| 23 May 2016 | INR | 42 | 42.9 | 41.05 | 41.15 | 41.15 | -0.85 (-2.02%) | 40,771 |
| 20 May 2016 | INR | 42.9 | 43.8 | 41 | 42 | 42 | +0.2 (+0.48%) | 152,639 |
| 19 May 2016 | INR | 43.9 | 43.9 | 41 | 41.8 | 41.8 | +0.25 (+0.60%) | 112,938 |
| 18 May 2016 | INR | 42.9 | 42.9 | 41.25 | 41.55 | 41.55 | -0.05 (-0.12%) | 131,076 |
| 17 May 2016 | INR | 42.9 | 42.9 | 41 | 41.6 | 41.6 | -0.05 (-0.12%) | 155,839 |
| 16 May 2016 | INR | 41.5 | 43.75 | 40.75 | 41.65 | 41.65 | +0.4 (+0.97%) | 114,288 |
| 13 May 2016 | INR | 42.9 | 42.9 | 41 | 41.25 | 41.25 | 0.0 (0.0%) | 56,392 |
| 12 May 2016 | INR | 42.5 | 42.6 | 41.05 | 41.25 | 41.25 | -0.45 (-1.08%) | 78,610 |
| 11 May 2016 | INR | 43.9 | 43.9 | 41 | 41.7 | 41.7 | -0.45 (-1.07%) | 70,436 |
| 10 May 2016 | INR | 45.9 | 45.9 | 41.8 | 42.15 | 42.15 | -1.4 (-3.21%) | 76,602 |
| 9 May 2016 | INR | 47.9 | 47.9 | 43 | 43.55 | 43.55 | -0.5 (-1.14%) | 82,905 |
| 6 May 2016 | INR | 46.6 | 49.75 | 43.25 | 44.05 | 44.05 | -1.6 (-3.50%) | 99,455 |
| 5 May 2016 | INR | 47 | 47 | 43.55 | 45.65 | 45.65 | +1.5 (+3.40%) | 93,635 |
| 4 May 2016 | INR | 42 | 44.9 | 42 | 44.15 | 44.15 | +1.6 (+3.76%) | 96,160 |
| 3 May 2016 | INR | 39.15 | 43.5 | 39 | 42.55 | 42.55 | +3.05 (+7.72%) | 101,317 |
| 2 May 2016 | INR | 39.75 | 41 | 39.4 | 39.5 | 39.5 | -0.45 (-1.13%) | 75,833 |
| 29 Apr 2016 | INR | 42 | 42 | 39.75 | 39.95 | 39.95 | -0.05 (-0.13%) | 66,263 |
| 28 Apr 2016 | INR | 40 | 41.8 | 39.5 | 40 | 40 | -0.85 (-2.08%) | 95,677 |
| 27 Apr 2016 | INR | 39.6 | 42 | 39.6 | 40.85 | 40.85 | +0.5 (+1.24%) | 103,665 |
| 26 Apr 2016 | INR | 40.5 | 42.25 | 40 | 40.35 | 40.35 | +0.3 (+0.75%) | 113,348 |
| 25 Apr 2016 | INR | 40.05 | 40.8 | 39.2 | 40.05 | 40.05 | -0.05 (-0.12%) | 153,767 |
| 22 Apr 2016 | INR | 40 | 40.8 | 40 | 40.1 | 40.1 | 0.0 (0.0%) | 47,044 |
| 21 Apr 2016 | INR | 40.15 | 41.45 | 40 | 40.1 | 40.1 | +0.1 (+0.25%) | 37,622 |
| 20 Apr 2016 | INR | 40 | 40.75 | 40 | 40 | 40 | 0.0 (0.0%) | 140,739 |
| 18 Apr 2016 | INR | 41.5 | 41.5 | 39.4 | 40 | 40 | -0.75 (-1.84%) | 137,430 |
| 13 Apr 2016 | INR | 40 | 41.3 | 40 | 40.75 | 40.75 | -0.55 (-1.33%) | 18,008 |
| 12 Apr 2016 | INR | 39.6 | 42 | 39.6 | 41.3 | 41.3 | +0.05 (+0.12%) | 19,716 |
