| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 52.85 | 53.25 | 52.6 | 52.8 | 52.8 | +0.1 (+0.19%) | 8,065 |
| 26 May 2016 | INR | 53.5 | 53.5 | 52.5 | 52.7 | 52.7 | -0.25 (-0.47%) | 4,948 |
| 25 May 2016 | INR | 53.15 | 53.9 | 52.6 | 52.95 | 52.95 | +0.05 (+0.09%) | 14,097 |
| 24 May 2016 | INR | 52.45 | 53.35 | 52 | 52.9 | 52.9 | +0.5 (+0.95%) | 27,178 |
| 23 May 2016 | INR | 54.5 | 54.5 | 52.1 | 52.4 | 52.4 | -1.95 (-3.59%) | 12,098 |
| 20 May 2016 | INR | 54.85 | 55 | 53.95 | 54.35 | 54.35 | +0.15 (+0.28%) | 17,572 |
| 19 May 2016 | INR | 55.4 | 56 | 54.05 | 54.2 | 54.2 | -0.85 (-1.54%) | 18,057 |
| 18 May 2016 | INR | 55.4 | 55.5 | 54.7 | 55.05 | 55.05 | -0.4 (-0.72%) | 6,690 |
| 17 May 2016 | INR | 56.1 | 56.3 | 55.2 | 55.45 | 55.45 | -0.75 (-1.33%) | 18,091 |
| 16 May 2016 | INR | 57 | 57.15 | 55.6 | 56.2 | 56.2 | +1.3 (+2.37%) | 31,401 |
| 13 May 2016 | INR | 55 | 55.2 | 54.2 | 54.9 | 54.9 | -0.2 (-0.36%) | 5,836 |
| 12 May 2016 | INR | 53.5 | 55.5 | 53.15 | 55.1 | 55.1 | +1.75 (+3.28%) | 14,202 |
| 11 May 2016 | INR | 53.4 | 54.4 | 52.7 | 53.35 | 53.35 | -0.7 (-1.30%) | 8,657 |
| 10 May 2016 | INR | 54.6 | 55.8 | 53.8 | 54.05 | 54.05 | -0.55 (-1.01%) | 18,101 |
| 9 May 2016 | INR | 55.2 | 55.7 | 54.15 | 54.6 | 54.6 | -0.2 (-0.36%) | 11,237 |
| 6 May 2016 | INR | 55.8 | 56.9 | 54.1 | 54.8 | 54.8 | -1.15 (-2.06%) | 13,986 |
| 5 May 2016 | INR | 57.85 | 58.1 | 55.7 | 55.95 | 55.95 | -1.7 (-2.95%) | 21,803 |
| 4 May 2016 | INR | 56.1 | 58.5 | 55.85 | 57.65 | 57.65 | +1.7 (+3.04%) | 51,210 |
| 3 May 2016 | INR | 55.2 | 57 | 55.2 | 55.95 | 55.95 | +0.45 (+0.81%) | 18,510 |
| 2 May 2016 | INR | 55.8 | 55.8 | 54.45 | 55.5 | 55.5 | +0.4 (+0.73%) | 6,420 |
| 29 Apr 2016 | INR | 55 | 55.45 | 54.6 | 55.1 | 55.1 | 0.0 (0.0%) | 7,157 |
| 28 Apr 2016 | INR | 55.6 | 56.15 | 54.9 | 55.1 | 55.1 | -0.2 (-0.36%) | 8,572 |
| 27 Apr 2016 | INR | 57 | 57.5 | 55 | 55.3 | 55.3 | -1.55 (-2.73%) | 25,223 |
| 26 Apr 2016 | INR | 56.45 | 57.15 | 56 | 56.85 | 56.85 | +1 (+1.79%) | 12,147 |
| 25 Apr 2016 | INR | 57 | 57.15 | 55 | 55.85 | 55.85 | -0.9 (-1.59%) | 15,961 |
| 22 Apr 2016 | INR | 57.25 | 58 | 56.6 | 56.75 | 56.75 | -0.55 (-0.96%) | 12,801 |
| 21 Apr 2016 | INR | 58.75 | 58.8 | 56.5 | 57.3 | 57.3 | -0.45 (-0.78%) | 39,214 |
| 20 Apr 2016 | INR | 56.7 | 59.3 | 56 | 57.75 | 57.75 | +1.5 (+2.67%) | 49,531 |
| 18 Apr 2016 | INR | 57.9 | 57.9 | 56.2 | 56.25 | 56.25 | -1.05 (-1.83%) | 16,992 |
| 13 Apr 2016 | INR | 57.4 | 58 | 57 | 57.3 | 57.3 | +0.65 (+1.15%) | 18,487 |
