| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 54.5 | 54.85 | 53.5 | 53.7 | 53.7 | -0.4 (-0.74%) | 8,468 |
| 26 May 2016 | INR | 54.75 | 55.5 | 53.9 | 54.1 | 54.1 | -0.8 (-1.46%) | 4,748 |
| 25 May 2016 | INR | 53.95 | 57 | 53.2 | 54.9 | 54.9 | +2.1 (+3.98%) | 26,092 |
| 24 May 2016 | INR | 55.5 | 55.5 | 52.05 | 52.8 | 52.8 | -2.35 (-4.26%) | 8,412 |
| 23 May 2016 | INR | 53.4 | 55.65 | 53.4 | 55.15 | 55.15 | +1.45 (+2.70%) | 23,095 |
| 20 May 2016 | INR | 55.9 | 56 | 53.45 | 53.7 | 53.7 | -0.7 (-1.29%) | 9,350 |
| 19 May 2016 | INR | 56.95 | 59.95 | 53.5 | 54.4 | 54.4 | -2.45 (-4.31%) | 52,270 |
| 18 May 2016 | INR | 55.45 | 57.5 | 55.15 | 56.85 | 56.85 | +0.55 (+0.98%) | 25,047 |
| 17 May 2016 | INR | 60.45 | 61 | 55.5 | 56.3 | 56.3 | -1.85 (-3.18%) | 129,629 |
| 16 May 2016 | INR | 50.45 | 60.9 | 50.3 | 58.15 | 58.15 | +6.7 (+13.02%) | 138,491 |
| 13 May 2016 | INR | 52.1 | 52.1 | 51.1 | 51.45 | 51.45 | -0.25 (-0.48%) | 1,153 |
| 12 May 2016 | INR | 52.45 | 52.65 | 51.4 | 51.7 | 51.7 | +0.25 (+0.49%) | 5,391 |
| 11 May 2016 | INR | 50.95 | 52.5 | 50.95 | 51.45 | 51.45 | +0.1 (+0.19%) | 12,824 |
| 10 May 2016 | INR | 49.05 | 52.5 | 49.05 | 51.35 | 51.35 | +1.75 (+3.53%) | 16,007 |
| 9 May 2016 | INR | 50.25 | 51 | 49.25 | 49.6 | 49.6 | +1.1 (+2.27%) | 8,245 |
| 6 May 2016 | INR | 49.35 | 50 | 48 | 48.5 | 48.5 | -0.95 (-1.92%) | 10,048 |
| 5 May 2016 | INR | 49.05 | 50 | 49.05 | 49.45 | 49.45 | -0.25 (-0.50%) | 5,168 |
| 4 May 2016 | INR | 50.85 | 51.2 | 48.75 | 49.7 | 49.7 | -1.5 (-2.93%) | 32,096 |
| 3 May 2016 | INR | 52.6 | 53 | 51 | 51.2 | 51.2 | -1.15 (-2.20%) | 10,086 |
| 2 May 2016 | INR | 52.7 | 52.8 | 51.7 | 52.35 | 52.35 | +0.15 (+0.29%) | 2,661 |
| 29 Apr 2016 | INR | 53 | 54.45 | 51.5 | 52.2 | 52.2 | -0.35 (-0.67%) | 16,431 |
| 28 Apr 2016 | INR | 53.75 | 55.9 | 51.95 | 52.55 | 52.55 | -0.15 (-0.28%) | 35,175 |
| 27 Apr 2016 | INR | 53.05 | 53.7 | 52 | 52.7 | 52.7 | -0.65 (-1.22%) | 14,626 |
| 26 Apr 2016 | INR | 53.7 | 54.6 | 53 | 53.35 | 53.35 | -0.2 (-0.37%) | 4,375 |
| 25 Apr 2016 | INR | 52.7 | 54 | 52.1 | 53.55 | 53.55 | +1.35 (+2.59%) | 13,770 |
| 22 Apr 2016 | INR | 52.9 | 54.5 | 51.25 | 52.2 | 52.2 | -0.9 (-1.69%) | 9,548 |
| 21 Apr 2016 | INR | 55.1 | 55.2 | 53 | 53.1 | 53.1 | -1.9 (-3.45%) | 15,159 |
| 20 Apr 2016 | INR | 56 | 57.1 | 54.1 | 55 | 55 | -2.15 (-3.76%) | 40,269 |
| 18 Apr 2016 | INR | 51.75 | 58.4 | 51.05 | 57.15 | 57.15 | +5.3 (+10.22%) | 90,562 |
| 13 Apr 2016 | INR | 52.25 | 53.8 | 51.05 | 51.85 | 51.85 | +0.65 (+1.27%) | 45,349 |
