| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 45.35 | 45.85 | 44.1 | 44.7 | 44.7 | -1.45 (-3.14%) | 13,953 |
| 27 May 2016 | INR | 47 | 47.75 | 45.7 | 46.15 | 46.15 | -0.5 (-1.07%) | 9,968 |
| 26 May 2016 | INR | 45.8 | 47.75 | 45.5 | 46.65 | 46.65 | +0.3 (+0.65%) | 8,948 |
| 25 May 2016 | INR | 45.4 | 47.75 | 45.4 | 46.35 | 46.35 | +1 (+2.21%) | 6,433 |
| 24 May 2016 | INR | 46.05 | 46.45 | 45.05 | 45.35 | 45.35 | -1.3 (-2.79%) | 10,682 |
| 23 May 2016 | INR | 48.2 | 48.75 | 46.5 | 46.65 | 46.65 | -1.75 (-3.62%) | 3,139 |
| 20 May 2016 | INR | 49.95 | 49.95 | 48.1 | 48.4 | 48.4 | -0.15 (-0.31%) | 15,278 |
| 19 May 2016 | INR | 48.25 | 51.4 | 47.9 | 48.55 | 48.55 | +0.8 (+1.68%) | 65,735 |
| 18 May 2016 | INR | 46.2 | 48.2 | 46.2 | 47.75 | 47.75 | +0.95 (+2.03%) | 9,706 |
| 17 May 2016 | INR | 46.7 | 48.2 | 46.35 | 46.8 | 46.8 | +0.65 (+1.41%) | 11,356 |
| 16 May 2016 | INR | 46.6 | 46.8 | 45.5 | 46.15 | 46.15 | -0.45 (-0.97%) | 4,760 |
| 13 May 2016 | INR | 46.5 | 47.4 | 46.5 | 46.6 | 46.6 | -0.1 (-0.21%) | 12,703 |
| 12 May 2016 | INR | 46.7 | 46.75 | 46.2 | 46.7 | 46.7 | -0.25 (-0.53%) | 5,618 |
| 11 May 2016 | INR | 46.75 | 47.45 | 46.6 | 46.95 | 46.95 | -0.45 (-0.95%) | 8,184 |
| 10 May 2016 | INR | 46.95 | 48.3 | 46.5 | 47.4 | 47.4 | +1.2 (+2.60%) | 12,305 |
| 9 May 2016 | INR | 47 | 48 | 46 | 46.2 | 46.2 | -0.1 (-0.22%) | 6,377 |
| 6 May 2016 | INR | 46.2 | 47.1 | 46.1 | 46.3 | 46.3 | -0.6 (-1.28%) | 4,885 |
| 5 May 2016 | INR | 46.65 | 47.4 | 46.3 | 46.9 | 46.9 | +0.15 (+0.32%) | 10,687 |
| 4 May 2016 | INR | 47.85 | 47.85 | 46.4 | 46.75 | 46.75 | -0.75 (-1.58%) | 7,027 |
| 3 May 2016 | INR | 48.15 | 48.45 | 47.2 | 47.5 | 47.5 | +0.3 (+0.64%) | 3,498 |
| 2 May 2016 | INR | 46.8 | 47.4 | 46.55 | 47.2 | 47.2 | +0.3 (+0.64%) | 5,594 |
| 29 Apr 2016 | INR | 48 | 48 | 46.5 | 46.9 | 46.9 | -0.7 (-1.47%) | 9,782 |
| 28 Apr 2016 | INR | 48.1 | 48.95 | 47.5 | 47.6 | 47.6 | -0.15 (-0.31%) | 21,093 |
| 27 Apr 2016 | INR | 48.1 | 48.75 | 47.4 | 47.75 | 47.75 | -0.6 (-1.24%) | 21,983 |
| 26 Apr 2016 | INR | 48.5 | 48.8 | 47.45 | 48.35 | 48.35 | -0.1 (-0.21%) | 82,272 |
| 25 Apr 2016 | INR | 49.65 | 49.7 | 48.2 | 48.45 | 48.45 | -0.55 (-1.12%) | 8,096 |
| 22 Apr 2016 | INR | 49.9 | 50 | 49 | 49 | 49 | -0.85 (-1.71%) | 8,930 |
| 21 Apr 2016 | INR | 51 | 51.5 | 49.4 | 49.85 | 49.85 | -0.75 (-1.48%) | 19,025 |
| 20 Apr 2016 | INR | 51.45 | 51.45 | 50 | 50.6 | 50.6 | +0.4 (+0.80%) | 16,342 |
| 18 Apr 2016 | INR | 53.7 | 53.7 | 49.7 | 50.2 | 50.2 | -0.9 (-1.76%) | 82,638 |
