| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 42.35 | 42.7 | 41.6 | 41.85 | 41.85 | -0.5 (-1.18%) | 256,219 |
| 26 May 2016 | INR | 41.95 | 42.75 | 41.95 | 42.35 | 42.35 | +0.25 (+0.59%) | 50,833 |
| 25 May 2016 | INR | 42.35 | 42.65 | 41.95 | 42.1 | 42.1 | +0.35 (+0.84%) | 38,056 |
| 24 May 2016 | INR | 41.5 | 42.1 | 41.4 | 41.75 | 41.75 | +0.15 (+0.36%) | 37,496 |
| 23 May 2016 | INR | 41.45 | 42.5 | 41.4 | 41.6 | 41.6 | +0.2 (+0.48%) | 53,101 |
| 20 May 2016 | INR | 41.4 | 42.3 | 41.25 | 41.4 | 41.4 | +0.05 (+0.12%) | 77,997 |
| 19 May 2016 | INR | 42.25 | 42.9 | 41.2 | 41.35 | 41.35 | -1 (-2.36%) | 48,577 |
| 18 May 2016 | INR | 42.9 | 43 | 42.15 | 42.35 | 42.35 | -1 (-2.31%) | 82,867 |
| 17 May 2016 | INR | 43 | 44.25 | 42.8 | 43.35 | 43.35 | +0.85 (+2%) | 204,918 |
| 16 May 2016 | INR | 43 | 43.2 | 41.4 | 42.5 | 42.5 | 0.0 (0.0%) | 192,465 |
| 13 May 2016 | INR | 39.25 | 43.6 | 39.25 | 42.5 | 42.5 | +3.25 (+8.28%) | 628,295 |
| 12 May 2016 | INR | 39.8 | 40 | 39.15 | 39.25 | 39.25 | -0.2 (-0.51%) | 90,862 |
| 11 May 2016 | INR | 39.05 | 40.25 | 39 | 39.45 | 39.45 | +0.05 (+0.13%) | 85,355 |
| 10 May 2016 | INR | 39.75 | 39.85 | 39 | 39.4 | 39.4 | 0.0 (0.0%) | 46,593 |
| 9 May 2016 | INR | 40 | 40 | 39.25 | 39.4 | 39.4 | -0.15 (-0.38%) | 43,331 |
| 6 May 2016 | INR | 40 | 40 | 39.4 | 39.55 | 39.55 | -0.3 (-0.75%) | 20,939 |
| 5 May 2016 | INR | 40 | 40 | 39.6 | 39.85 | 39.85 | +0.25 (+0.63%) | 37,842 |
| 4 May 2016 | INR | 41 | 41 | 39.5 | 39.6 | 39.6 | -1.25 (-3.06%) | 74,859 |
| 3 May 2016 | INR | 41.1 | 41.6 | 40.65 | 40.85 | 40.85 | 0.0 (0.0%) | 27,133 |
| 2 May 2016 | INR | 41.1 | 41.15 | 40.5 | 40.85 | 40.85 | +0.25 (+0.62%) | 59,856 |
| 29 Apr 2016 | INR | 41.15 | 41.45 | 40.5 | 40.6 | 40.6 | -0.35 (-0.85%) | 400,100 |
| 28 Apr 2016 | INR | 41.25 | 41.95 | 40.75 | 40.95 | 40.95 | -0.7 (-1.68%) | 632,611 |
| 27 Apr 2016 | INR | 41.75 | 42.3 | 41.25 | 41.65 | 41.65 | -0.1 (-0.24%) | 780,731 |
| 26 Apr 2016 | INR | 42.35 | 42.7 | 41.45 | 41.75 | 41.75 | -0.45 (-1.07%) | 796,445 |
| 25 Apr 2016 | INR | 42.4 | 42.85 | 42.1 | 42.2 | 42.2 | -0.3 (-0.71%) | 443,940 |
| 22 Apr 2016 | INR | 40.9 | 42.85 | 40.9 | 42.5 | 42.5 | -0.05 (-0.12%) | 342,143 |
| 21 Apr 2016 | INR | 44.3 | 44.45 | 42.3 | 42.55 | 42.55 | -2 (-4.49%) | 114,588 |
| 20 Apr 2016 | INR | 43.8 | 45.5 | 43.05 | 44.55 | 44.55 | +1.75 (+4.09%) | 318,489 |
| 18 Apr 2016 | INR | 42 | 43.45 | 42 | 42.8 | 42.8 | +0.55 (+1.30%) | 57,312 |
| 13 Apr 2016 | INR | 42.5 | 43.2 | 42 | 42.25 | 42.25 | +0.15 (+0.36%) | 185,831 |
