| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2016 | INR | 33 | 33.25 | 32.05 | 33.25 | 33.25 | +1.55 (+4.89%) | 132,528 |
| 23 May 2016 | INR | 31.75 | 33 | 31.55 | 31.7 | 31.7 | -0.05 (-0.16%) | 141,904 |
| 20 May 2016 | INR | 31.5 | 31.8 | 31.3 | 31.75 | 31.75 | +0.25 (+0.79%) | 39,227 |
| 19 May 2016 | INR | 32 | 32.2 | 31 | 31.5 | 31.5 | -0.4 (-1.25%) | 44,730 |
| 18 May 2016 | INR | 32.5 | 32.5 | 31.7 | 31.9 | 31.9 | -0.3 (-0.93%) | 63,788 |
| 17 May 2016 | INR | 30.7 | 32.4 | 30.7 | 32.2 | 32.2 | +1.1 (+3.54%) | 87,260 |
| 16 May 2016 | INR | 30.6 | 31.2 | 30.15 | 31.1 | 31.1 | +0.9 (+2.98%) | 168,913 |
| 13 May 2016 | INR | 30.4 | 30.7 | 28.9 | 30.2 | 30.2 | -0.2 (-0.66%) | 72,982 |
| 12 May 2016 | INR | 30.1 | 31.5 | 29.5 | 30.4 | 30.4 | +0.35 (+1.16%) | 57,364 |
| 11 May 2016 | INR | 28.6 | 31.55 | 28.6 | 30.05 | 30.05 | 0.0 (0.0%) | 94,374 |
| 10 May 2016 | INR | 31.75 | 31.75 | 29.9 | 30.05 | 30.05 | -1.15 (-3.69%) | 26,142 |
| 9 May 2016 | INR | 32.25 | 32.7 | 30.8 | 31.2 | 31.2 | -0.55 (-1.73%) | 51,574 |
| 6 May 2016 | INR | 28.8 | 31.8 | 28.8 | 31.75 | 31.75 | +1.45 (+4.79%) | 159,561 |
| 5 May 2016 | INR | 29.6 | 31.15 | 29.6 | 30.3 | 30.3 | -0.85 (-2.73%) | 137,341 |
| 4 May 2016 | INR | 32.75 | 32.75 | 31.15 | 31.15 | 31.15 | -1.6 (-4.89%) | 16,540 |
| 3 May 2016 | INR | 34.4 | 34.4 | 32.7 | 32.75 | 32.75 | -1.65 (-4.80%) | 105,740 |
| 2 May 2016 | INR | 35.6 | 35.8 | 34.1 | 34.4 | 34.4 | -1.45 (-4.04%) | 180,045 |
| 29 Apr 2016 | INR | 35.9 | 36.55 | 35.45 | 35.85 | 35.85 | +0.05 (+0.14%) | 153,484 |
| 28 Apr 2016 | INR | 36.9 | 37.05 | 35.4 | 35.8 | 35.8 | -1.1 (-2.98%) | 255,577 |
| 27 Apr 2016 | INR | 36.8 | 37.05 | 35.75 | 36.9 | 36.9 | -0.1 (-0.27%) | 351,865 |
| 26 Apr 2016 | INR | 38 | 38.9 | 36.2 | 37 | 37 | -0.3 (-0.80%) | 482,021 |
| 25 Apr 2016 | INR | 35.95 | 37.35 | 34.15 | 37.3 | 37.3 | +1.7 (+4.78%) | 504,868 |
| 22 Apr 2016 | INR | 35.3 | 35.65 | 32 | 35.6 | 35.6 | +0.05 (+0.14%) | 1,214,594 |
| 21 Apr 2016 | INR | 33.5 | 35.55 | 33 | 35.55 | 35.55 | +3.2 (+9.89%) | 648,852 |
| 20 Apr 2016 | INR | 32.4 | 32.5 | 29.95 | 32.35 | 32.35 | +2.8 (+9.48%) | 413,536 |
| 18 Apr 2016 | INR | 28.1 | 30.15 | 28 | 29.55 | 29.55 | +2.1 (+7.65%) | 91,096 |
| 13 Apr 2016 | INR | 28 | 28.5 | 25.6 | 27.45 | 27.45 | -0.35 (-1.26%) | 182,889 |
| 12 Apr 2016 | INR | 29.5 | 29.7 | 26.15 | 27.8 | 27.8 | -0.6 (-2.11%) | 59,343 |
| 11 Apr 2016 | INR | 30.5 | 30.5 | 27.9 | 28.4 | 28.4 | -2 (-6.58%) | 185,209 |
| 8 Apr 2016 | INR | 30.4 | 31.2 | 27.35 | 30.4 | 30.4 | +0.4 (+1.33%) | 40,837 |
