| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 42.2 | 42.25 | 41.7 | 41.85 | 41.85 | +0.05 (+0.12%) | 71,979 |
| 26 May 2016 | INR | 42.5 | 42.55 | 41.4 | 41.8 | 41.8 | -1.25 (-2.90%) | 145,460 |
| 25 May 2016 | INR | 42.5 | 43.6 | 41.95 | 43.05 | 43.05 | +0.7 (+1.65%) | 175,195 |
| 24 May 2016 | INR | 42.5 | 42.75 | 41.15 | 42.35 | 42.35 | +0.8 (+1.93%) | 185,495 |
| 23 May 2016 | INR | 42.8 | 43.65 | 41.25 | 41.55 | 41.55 | +1.1 (+2.72%) | 324,985 |
| 20 May 2016 | INR | 41.2 | 41.25 | 40.25 | 40.45 | 40.45 | -0.7 (-1.70%) | 74,587 |
| 19 May 2016 | INR | 41.5 | 42.1 | 41.1 | 41.15 | 41.15 | -0.35 (-0.84%) | 57,050 |
| 18 May 2016 | INR | 41.9 | 42.1 | 41.2 | 41.5 | 41.5 | -0.55 (-1.31%) | 48,547 |
| 17 May 2016 | INR | 42.1 | 42.4 | 41.85 | 42.05 | 42.05 | +0.25 (+0.60%) | 32,441 |
| 16 May 2016 | INR | 42.5 | 43 | 41.45 | 41.8 | 41.8 | -0.9 (-2.11%) | 81,232 |
| 13 May 2016 | INR | 42.7 | 43.4 | 42.5 | 42.7 | 42.7 | -0.35 (-0.81%) | 43,175 |
| 12 May 2016 | INR | 42.6 | 43.4 | 42.6 | 43.05 | 43.05 | +0.65 (+1.53%) | 87,425 |
| 11 May 2016 | INR | 42.55 | 43.4 | 42 | 42.4 | 42.4 | -0.65 (-1.51%) | 85,749 |
| 10 May 2016 | INR | 42.3 | 43.5 | 42.3 | 43.05 | 43.05 | +0.2 (+0.47%) | 106,911 |
| 9 May 2016 | INR | 43.25 | 43.7 | 41.5 | 42.85 | 42.85 | -0.65 (-1.49%) | 246,339 |
| 6 May 2016 | INR | 42.5 | 45.4 | 41.95 | 43.5 | 43.5 | +0.65 (+1.52%) | 361,890 |
| 5 May 2016 | INR | 43 | 43.45 | 41.2 | 42.85 | 42.85 | -0.8 (-1.83%) | 321,526 |
| 4 May 2016 | INR | 46.5 | 46.5 | 43.2 | 43.65 | 43.65 | -3.2 (-6.83%) | 162,483 |
| 3 May 2016 | INR | 46.75 | 48.1 | 46.7 | 46.85 | 46.85 | +0.5 (+1.08%) | 348,293 |
| 2 May 2016 | INR | 45.5 | 46.65 | 45.25 | 46.35 | 46.35 | +0.5 (+1.09%) | 87,310 |
| 29 Apr 2016 | INR | 45.95 | 46.6 | 45.35 | 45.85 | 45.85 | -0.3 (-0.65%) | 183,105 |
| 28 Apr 2016 | INR | 47.3 | 47.75 | 45.95 | 46.15 | 46.15 | -1.25 (-2.64%) | 199,204 |
| 27 Apr 2016 | INR | 45.8 | 47.75 | 45.25 | 47.4 | 47.4 | +1.6 (+3.49%) | 335,593 |
| 26 Apr 2016 | INR | 43.85 | 46.6 | 43.75 | 45.8 | 45.8 | +2.05 (+4.69%) | 538,273 |
| 25 Apr 2016 | INR | 44.35 | 44.4 | 43.1 | 43.75 | 43.75 | -0.35 (-0.79%) | 187,170 |
| 22 Apr 2016 | INR | 43.6 | 45.3 | 43.55 | 44.1 | 44.1 | +0.45 (+1.03%) | 409,841 |
| 21 Apr 2016 | INR | 44.4 | 45 | 43.45 | 43.65 | 43.65 | -0.45 (-1.02%) | 358,523 |
| 20 Apr 2016 | INR | 44.1 | 44.5 | 42.5 | 44.1 | 44.1 | -1.1 (-2.43%) | 542,255 |
| 18 Apr 2016 | INR | 42.6 | 45.5 | 42.6 | 45.2 | 45.2 | +4 (+9.71%) | 1,008,846 |
| 13 Apr 2016 | INR | 39.5 | 42.05 | 39.35 | 41.2 | 41.2 | +2 (+5.10%) | 361,590 |
