| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 48 | 49.4 | 47.2 | 48.6 | 48.6 | +1.15 (+2.42%) | 124,287 |
| 26 May 2016 | INR | 51.65 | 51.65 | 45.8 | 47.45 | 47.45 | -5.85 (-10.98%) | 502,165 |
| 25 May 2016 | INR | 53.75 | 54.5 | 52.55 | 53.3 | 53.3 | +0.5 (+0.95%) | 130,445 |
| 24 May 2016 | INR | 53.5 | 54.35 | 52 | 52.8 | 52.8 | -0.6 (-1.12%) | 103,999 |
| 23 May 2016 | INR | 54.6 | 54.7 | 53 | 53.4 | 53.4 | -0.45 (-0.84%) | 73,750 |
| 20 May 2016 | INR | 56 | 56.4 | 53.25 | 53.85 | 53.85 | -1.7 (-3.06%) | 116,929 |
| 19 May 2016 | INR | 55.6 | 57.35 | 55.25 | 55.55 | 55.55 | -0.45 (-0.80%) | 55,035 |
| 18 May 2016 | INR | 56.95 | 57.5 | 55.8 | 56 | 56 | -0.95 (-1.67%) | 65,907 |
| 17 May 2016 | INR | 59.5 | 59.8 | 56.5 | 56.95 | 56.95 | -2.25 (-3.80%) | 106,144 |
| 16 May 2016 | INR | 58.4 | 60.35 | 57 | 59.2 | 59.2 | +1.3 (+2.25%) | 123,940 |
| 13 May 2016 | INR | 58 | 58.75 | 57.2 | 57.9 | 57.9 | -0.15 (-0.26%) | 140,538 |
| 12 May 2016 | INR | 55.55 | 59.45 | 55.15 | 58.05 | 58.05 | +2.8 (+5.07%) | 293,582 |
| 11 May 2016 | INR | 54.8 | 55.55 | 54.35 | 55.25 | 55.25 | +0.2 (+0.36%) | 66,612 |
| 10 May 2016 | INR | 55.6 | 56.1 | 54.6 | 55.05 | 55.05 | -0.5 (-0.90%) | 128,491 |
| 9 May 2016 | INR | 56.3 | 57.8 | 54.75 | 55.55 | 55.55 | -0.15 (-0.27%) | 93,366 |
| 6 May 2016 | INR | 56.75 | 57.25 | 55.4 | 55.7 | 55.7 | -0.75 (-1.33%) | 75,080 |
| 5 May 2016 | INR | 55 | 56.9 | 54.8 | 56.45 | 56.45 | +1.8 (+3.29%) | 159,914 |
| 4 May 2016 | INR | 55 | 56.05 | 54.5 | 54.65 | 54.65 | -0.6 (-1.09%) | 37,738 |
| 3 May 2016 | INR | 57 | 57.3 | 54.75 | 55.25 | 55.25 | -0.9 (-1.60%) | 85,586 |
| 2 May 2016 | INR | 55.5 | 57.25 | 54.6 | 56.15 | 56.15 | +0.95 (+1.72%) | 104,775 |
| 29 Apr 2016 | INR | 55.5 | 56.4 | 53.5 | 55.2 | 55.2 | -0.05 (-0.09%) | 85,085 |
| 28 Apr 2016 | INR | 57.45 | 57.65 | 55.05 | 55.25 | 55.25 | -2.2 (-3.83%) | 121,725 |
| 27 Apr 2016 | INR | 58.7 | 58.7 | 57 | 57.45 | 57.45 | -0.85 (-1.46%) | 83,543 |
| 26 Apr 2016 | INR | 57.55 | 59.65 | 57 | 58.3 | 58.3 | +0.1 (+0.17%) | 215,030 |
| 25 Apr 2016 | INR | 58 | 59.45 | 56.7 | 58.2 | 58.2 | +0.85 (+1.48%) | 250,456 |
| 22 Apr 2016 | INR | 53 | 58.3 | 52.65 | 57.35 | 57.35 | +4.65 (+8.82%) | 455,680 |
| 21 Apr 2016 | INR | 54.4 | 54.55 | 52.4 | 52.7 | 52.7 | -1.3 (-2.41%) | 60,418 |
| 20 Apr 2016 | INR | 53.25 | 54.8 | 52.4 | 54 | 54 | +0.95 (+1.79%) | 118,842 |
| 18 Apr 2016 | INR | 54.4 | 56.8 | 52.35 | 53.05 | 53.05 | -1 (-1.85%) | 368,385 |
| 13 Apr 2016 | INR | 56.2 | 56.5 | 53.7 | 54.05 | 54.05 | -1 (-1.82%) | 60,568 |
