| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 34.8 | 34.8 | 33.15 | 33.95 | 33.95 | +0.4 (+1.19%) | 21,396 |
| 27 May 2016 | INR | 34.4 | 35 | 33.1 | 33.55 | 33.55 | -0.2 (-0.59%) | 61,442 |
| 26 May 2016 | INR | 33.1 | 34.25 | 33.1 | 33.75 | 33.75 | +0.75 (+2.27%) | 59,251 |
| 25 May 2016 | INR | 32.8 | 33.1 | 31.9 | 33 | 33 | +0.25 (+0.76%) | 35,705 |
| 24 May 2016 | INR | 31.95 | 33.5 | 30.7 | 32.75 | 32.75 | +1.3 (+4.13%) | 232,675 |
| 23 May 2016 | INR | 33 | 33 | 31.15 | 31.45 | 31.45 | -0.7 (-2.18%) | 19,751 |
| 20 May 2016 | INR | 32.45 | 32.45 | 30.75 | 32.15 | 32.15 | +0.55 (+1.74%) | 88,893 |
| 19 May 2016 | INR | 33.4 | 33.9 | 31.35 | 31.6 | 31.6 | -1.9 (-5.67%) | 76,613 |
| 18 May 2016 | INR | 35 | 35.55 | 33.4 | 33.5 | 33.5 | -2.05 (-5.77%) | 100,532 |
| 17 May 2016 | INR | 36 | 36 | 35.25 | 35.55 | 35.55 | +0.05 (+0.14%) | 35,054 |
| 16 May 2016 | INR | 35.8 | 35.8 | 35.1 | 35.5 | 35.5 | -0.25 (-0.70%) | 13,926 |
| 13 May 2016 | INR | 36 | 36.1 | 35.4 | 35.75 | 35.75 | -0.7 (-1.92%) | 30,518 |
| 12 May 2016 | INR | 36.05 | 36.6 | 36 | 36.45 | 36.45 | -0.1 (-0.27%) | 42,922 |
| 11 May 2016 | INR | 36 | 36.8 | 36 | 36.55 | 36.55 | -0.2 (-0.54%) | 32,272 |
| 10 May 2016 | INR | 36.7 | 37 | 35.35 | 36.75 | 36.75 | +0.05 (+0.14%) | 33,740 |
| 9 May 2016 | INR | 36.55 | 36.9 | 36.35 | 36.7 | 36.7 | +0.25 (+0.69%) | 8,350 |
| 6 May 2016 | INR | 36.6 | 36.95 | 36.25 | 36.45 | 36.45 | -0.25 (-0.68%) | 13,219 |
| 5 May 2016 | INR | 36.2 | 37.2 | 36.15 | 36.7 | 36.7 | +0.25 (+0.69%) | 26,192 |
| 4 May 2016 | INR | 35.45 | 36.7 | 35.45 | 36.45 | 36.45 | +0.05 (+0.14%) | 56,185 |
| 3 May 2016 | INR | 35.6 | 36.7 | 35.6 | 36.4 | 36.4 | -0.25 (-0.68%) | 34,641 |
| 2 May 2016 | INR | 36.95 | 36.95 | 36.4 | 36.65 | 36.65 | -0.2 (-0.54%) | 31,141 |
| 29 Apr 2016 | INR | 35.4 | 37.2 | 35.4 | 36.85 | 36.85 | +0.05 (+0.14%) | 60,914 |
| 28 Apr 2016 | INR | 36 | 37 | 35.6 | 36.8 | 36.8 | +0.9 (+2.51%) | 63,153 |
| 27 Apr 2016 | INR | 36.35 | 36.35 | 35.7 | 35.9 | 35.9 | -0.4 (-1.10%) | 28,370 |
| 26 Apr 2016 | INR | 36.05 | 36.6 | 35.9 | 36.3 | 36.3 | +0.1 (+0.28%) | 11,627 |
| 25 Apr 2016 | INR | 36 | 36.75 | 35.4 | 36.2 | 36.2 | 0.0 (0.0%) | 55,249 |
| 22 Apr 2016 | INR | 36.2 | 36.6 | 36.1 | 36.2 | 36.2 | -0.25 (-0.69%) | 6,168 |
| 21 Apr 2016 | INR | 36.55 | 36.95 | 36.2 | 36.45 | 36.45 | -0.05 (-0.14%) | 24,980 |
| 20 Apr 2016 | INR | 36.6 | 37.2 | 36.1 | 36.5 | 36.5 | -0.2 (-0.54%) | 211,266 |
| 18 Apr 2016 | INR | 36.5 | 37.5 | 35.9 | 36.7 | 36.7 | +0.3 (+0.82%) | 105,897 |
