| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 49.45 | 49.45 | 46.45 | 46.65 | 46.65 | -1.45 (-3.01%) | 1,274,805 |
| 27 May 2016 | INR | 46.65 | 48.45 | 46.5 | 48.1 | 48.1 | +1.4 (+3.00%) | 2,996,967 |
| 26 May 2016 | INR | 45.7 | 47.1 | 45.7 | 46.7 | 46.7 | +0.6 (+1.30%) | 1,062,231 |
| 25 May 2016 | INR | 46.3 | 46.9 | 45.5 | 46.1 | 46.1 | -0.35 (-0.75%) | 1,473,637 |
| 24 May 2016 | INR | 46.9 | 47.25 | 45.6 | 46.45 | 46.45 | +0.2 (+0.43%) | 1,835,552 |
| 23 May 2016 | INR | 47.6 | 47.6 | 45.5 | 46.25 | 46.25 | -0.25 (-0.54%) | 1,401,642 |
| 20 May 2016 | INR | 46 | 46.9 | 45.5 | 46.5 | 46.5 | +0.3 (+0.65%) | 1,122,901 |
| 19 May 2016 | INR | 47.3 | 47.5 | 45.05 | 46.2 | 46.2 | +0.15 (+0.33%) | 850,832 |
| 18 May 2016 | INR | 46.45 | 46.95 | 45.55 | 46.05 | 46.05 | -0.4 (-0.86%) | 794,892 |
| 17 May 2016 | INR | 48.5 | 50 | 45.55 | 46.45 | 46.45 | -2.25 (-4.62%) | 3,296,336 |
| 16 May 2016 | INR | 45.6 | 50 | 45.15 | 48.7 | 48.7 | +2.65 (+5.75%) | 2,573,443 |
| 13 May 2016 | INR | 46.5 | 47 | 45.2 | 46.05 | 46.05 | -0.95 (-2.02%) | 1,069,822 |
| 12 May 2016 | INR | 45 | 47.7 | 44.75 | 47 | 47 | +2.05 (+4.56%) | 1,183,008 |
| 11 May 2016 | INR | 44.4 | 45.5 | 44.2 | 44.95 | 44.95 | -0.4 (-0.88%) | 1,103,745 |
| 10 May 2016 | INR | 46.5 | 46.85 | 44.65 | 45.35 | 45.35 | -0.9 (-1.95%) | 802,460 |
| 9 May 2016 | INR | 46.05 | 47 | 45.4 | 46.25 | 46.25 | -0.7 (-1.49%) | 1,336,714 |
| 6 May 2016 | INR | 47.25 | 47.9 | 45.2 | 46.95 | 46.95 | -0.85 (-1.78%) | 2,074,532 |
| 5 May 2016 | INR | 46.4 | 47.95 | 45.3 | 47.8 | 47.8 | +1.85 (+4.03%) | 4,750,550 |
| 4 May 2016 | INR | 46.5 | 46.5 | 45 | 45.95 | 45.95 | -0.4 (-0.86%) | 1,015,444 |
| 3 May 2016 | INR | 46.1 | 46.8 | 43 | 46.35 | 46.35 | +0.1 (+0.22%) | 2,551,016 |
| 2 May 2016 | INR | 47.35 | 47.35 | 46 | 46.25 | 46.25 | -0.55 (-1.18%) | 1,876,581 |
| 29 Apr 2016 | INR | 47 | 47.4 | 46.05 | 46.8 | 46.8 | +0.05 (+0.11%) | 552,492 |
| 28 Apr 2016 | INR | 46.5 | 47.5 | 46.25 | 46.75 | 46.75 | +0.25 (+0.54%) | 1,397,554 |
| 27 Apr 2016 | INR | 45.5 | 46.75 | 45 | 46.5 | 46.5 | +1.3 (+2.88%) | 3,352,431 |
| 26 Apr 2016 | INR | 45 | 46 | 44.5 | 45.2 | 45.2 | +0.45 (+1.01%) | 707,178 |
| 25 Apr 2016 | INR | 43.5 | 45.75 | 43.45 | 44.75 | 44.75 | +1.6 (+3.71%) | 1,183,159 |
| 22 Apr 2016 | INR | 42.95 | 43.5 | 42.05 | 43.15 | 43.15 | +0.5 (+1.17%) | 1,468,981 |
| 21 Apr 2016 | INR | 42.95 | 43.5 | 41.8 | 42.65 | 42.65 | +0.2 (+0.47%) | 1,874,934 |
| 20 Apr 2016 | INR | 42 | 42.8 | 41.35 | 42.45 | 42.45 | +0.1 (+0.24%) | 1,183,030 |
| 18 Apr 2016 | INR | 42.1 | 42.9 | 41.75 | 42.35 | 42.35 | +0.3 (+0.71%) | 1,788,253 |
