| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2016 | INR | 46 | 46.7 | 42.3 | 44.65 | 44.65 | +0.15 (+0.34%) | 4,880 |
| 24 May 2016 | INR | 40.95 | 45.1 | 40.95 | 44.5 | 44.5 | +1.5 (+3.49%) | 4,351 |
| 23 May 2016 | INR | 39.45 | 43.5 | 39.45 | 43 | 43 | +1.55 (+3.74%) | 2,497 |
| 20 May 2016 | INR | 41.5 | 41.5 | 38.85 | 41.45 | 41.45 | +1.05 (+2.60%) | 505 |
| 19 May 2016 | INR | 40.95 | 40.95 | 39 | 40.4 | 40.4 | -0.55 (-1.34%) | 2,995 |
| 18 May 2016 | INR | 40.25 | 41 | 39.95 | 40.95 | 40.95 | -0.95 (-2.27%) | 3,060 |
| 17 May 2016 | INR | 41 | 42.5 | 38.75 | 41.9 | 41.9 | +1.2 (+2.95%) | 1,702 |
| 16 May 2016 | INR | 40.85 | 42 | 39.05 | 40.7 | 40.7 | -0.15 (-0.37%) | 2,012 |
| 13 May 2016 | INR | 40.05 | 42.5 | 39.9 | 40.85 | 40.85 | -1.15 (-2.74%) | 2,712 |
| 12 May 2016 | INR | 42.5 | 42.5 | 40.35 | 42 | 42 | 0.0 (0.0%) | 1,160 |
| 11 May 2016 | INR | 40.35 | 42.5 | 40.35 | 42 | 42 | +1.1 (+2.69%) | 2,705 |
| 10 May 2016 | INR | 40.9 | 40.9 | 39.9 | 40.9 | 40.9 | +0.85 (+2.12%) | 525 |
| 9 May 2016 | INR | 40.05 | 42.95 | 39.9 | 40.05 | 40.05 | -1.8 (-4.30%) | 2,354 |
| 6 May 2016 | INR | 40 | 42 | 40 | 41.85 | 41.85 | -0.15 (-0.36%) | 525 |
| 5 May 2016 | INR | 39.9 | 42 | 39.9 | 42 | 42 | +0.1 (+0.24%) | 277 |
| 4 May 2016 | INR | 40 | 42 | 38.55 | 41.9 | 41.9 | +1.9 (+4.75%) | 2,750 |
| 3 May 2016 | INR | 41.25 | 41.35 | 38.25 | 40 | 40 | +0.6 (+1.52%) | 256,159 |
| 2 May 2016 | INR | 40 | 42.05 | 39.4 | 39.4 | 39.4 | -1.85 (-4.48%) | 182 |
| 29 Apr 2016 | INR | 38.15 | 41.6 | 37.8 | 41.25 | 41.25 | +1.6 (+4.04%) | 56,215 |
| 28 Apr 2016 | INR | 39.05 | 40 | 39 | 39.65 | 39.65 | -0.3 (-0.75%) | 430 |
| 27 Apr 2016 | INR | 38 | 40.8 | 37.45 | 39.95 | 39.95 | +0.9 (+2.30%) | 2,059 |
| 26 Apr 2016 | INR | 38.95 | 39.1 | 36.1 | 39.05 | 39.05 | +1.8 (+4.83%) | 5,542 |
| 25 Apr 2016 | INR | 37.3 | 39.5 | 37.25 | 37.25 | 37.25 | -1.95 (-4.97%) | 1,312 |
| 22 Apr 2016 | INR | 39 | 40.3 | 36.65 | 39.2 | 39.2 | +0.65 (+1.69%) | 1,675 |
| 21 Apr 2016 | INR | 40 | 40 | 38.1 | 38.55 | 38.55 | -1.35 (-3.38%) | 3,650 |
| 20 Apr 2016 | INR | 39.25 | 41.3 | 38 | 39.9 | 39.9 | -0.05 (-0.13%) | 2,416 |
| 18 Apr 2016 | INR | 39.95 | 42.4 | 38.6 | 39.95 | 39.95 | -0.65 (-1.60%) | 6,957 |
| 13 Apr 2016 | INR | 43.75 | 43.8 | 39.9 | 40.6 | 40.6 | -1.4 (-3.33%) | 6,146 |
| 12 Apr 2016 | INR | 42 | 42 | 40 | 42 | 42 | +2 (+5%) | 8,440 |
| 11 Apr 2016 | INR | 41.1 | 42.2 | 40 | 40 | 40 | -0.8 (-1.96%) | 1,126 |
