| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 55 | 58.4 | 55 | 57.1 | 57.1 | +0.4 (+0.71%) | 33,090 |
| 26 May 2016 | INR | 57.95 | 58.6 | 55.95 | 56.7 | 56.7 | -0.4 (-0.70%) | 13,688 |
| 25 May 2016 | INR | 56 | 57.9 | 55.15 | 57.1 | 57.1 | +1.5 (+2.70%) | 32,774 |
| 24 May 2016 | INR | 55.7 | 56.15 | 54.5 | 55.6 | 55.6 | -0.65 (-1.16%) | 46,124 |
| 23 May 2016 | INR | 55.6 | 58.4 | 55.2 | 56.25 | 56.25 | +0.45 (+0.81%) | 72,730 |
| 20 May 2016 | INR | 55.3 | 56.9 | 55 | 55.8 | 55.8 | -0.75 (-1.33%) | 17,509 |
| 19 May 2016 | INR | 58.1 | 59.4 | 56.25 | 56.55 | 56.55 | -2.6 (-4.40%) | 24,221 |
| 18 May 2016 | INR | 60.4 | 60.4 | 57.8 | 59.15 | 59.15 | -1.95 (-3.19%) | 36,850 |
| 17 May 2016 | INR | 53.7 | 63.35 | 53.7 | 61.1 | 61.1 | +8.3 (+15.72%) | 503,819 |
| 16 May 2016 | INR | 52.5 | 53.15 | 51.6 | 52.8 | 52.8 | +1.05 (+2.03%) | 9,239 |
| 13 May 2016 | INR | 52.5 | 52.5 | 51.6 | 51.75 | 51.75 | -0.9 (-1.71%) | 5,491 |
| 12 May 2016 | INR | 52.6 | 52.8 | 52.55 | 52.65 | 52.65 | -0.15 (-0.28%) | 2,807 |
| 11 May 2016 | INR | 53.2 | 54 | 52.75 | 52.8 | 52.8 | -1.2 (-2.22%) | 2,887 |
| 10 May 2016 | INR | 54.7 | 55.9 | 53.6 | 54 | 54 | +2.7 (+5.26%) | 24,538 |
| 9 May 2016 | INR | 51.6 | 52.8 | 50.5 | 51.3 | 51.3 | +0.25 (+0.49%) | 9,306 |
| 6 May 2016 | INR | 51 | 51.5 | 50.75 | 51.05 | 51.05 | -0.5 (-0.97%) | 3,387 |
| 5 May 2016 | INR | 51.75 | 52.55 | 51.3 | 51.55 | 51.55 | -0.3 (-0.58%) | 4,743 |
| 4 May 2016 | INR | 51.35 | 54 | 51.35 | 51.85 | 51.85 | -0.35 (-0.67%) | 4,348 |
| 3 May 2016 | INR | 50.75 | 54 | 50.75 | 52.2 | 52.2 | +1.05 (+2.05%) | 9,735 |
| 2 May 2016 | INR | 51.45 | 52 | 50.6 | 51.15 | 51.15 | -0.75 (-1.45%) | 5,269 |
| 29 Apr 2016 | INR | 52.25 | 53 | 51.5 | 51.9 | 51.9 | -0.55 (-1.05%) | 6,781 |
| 28 Apr 2016 | INR | 53 | 53.1 | 52.2 | 52.45 | 52.45 | -0.35 (-0.66%) | 4,715 |
| 27 Apr 2016 | INR | 53 | 53 | 52.4 | 52.8 | 52.8 | -0.35 (-0.66%) | 1,232 |
| 26 Apr 2016 | INR | 52.7 | 53.75 | 52.35 | 53.15 | 53.15 | +0.35 (+0.66%) | 2,259 |
| 25 Apr 2016 | INR | 55 | 55 | 52.45 | 52.8 | 52.8 | -0.95 (-1.77%) | 4,749 |
| 22 Apr 2016 | INR | 54.1 | 54.1 | 52 | 53.75 | 53.75 | +0.5 (+0.94%) | 4,336 |
| 21 Apr 2016 | INR | 54 | 54.1 | 52.7 | 53.25 | 53.25 | -0.3 (-0.56%) | 5,726 |
| 20 Apr 2016 | INR | 55.2 | 55.2 | 52.8 | 53.55 | 53.55 | -1.9 (-3.43%) | 10,022 |
| 18 Apr 2016 | INR | 55.9 | 56.65 | 55 | 55.45 | 55.45 | +0.15 (+0.27%) | 6,812 |
| 13 Apr 2016 | INR | 54.95 | 57.2 | 54.45 | 55.3 | 55.3 | +0.7 (+1.28%) | 14,954 |
