| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 35.5 | 36.55 | 35.35 | 35.55 | 35.55 | +0.1 (+0.28%) | 233,485 |
| 26 May 2016 | INR | 35.25 | 35.95 | 34.65 | 35.45 | 35.45 | +0.4 (+1.14%) | 223,063 |
| 25 May 2016 | INR | 35.45 | 36.1 | 34.95 | 35.05 | 35.05 | -0.3 (-0.85%) | 159,909 |
| 24 May 2016 | INR | 36 | 36.1 | 35.2 | 35.35 | 35.35 | -0.45 (-1.26%) | 160,791 |
| 23 May 2016 | INR | 36.8 | 37.15 | 35.7 | 35.8 | 35.8 | -0.45 (-1.24%) | 253,255 |
| 20 May 2016 | INR | 37.4 | 38 | 36.1 | 36.25 | 36.25 | -1.1 (-2.95%) | 197,339 |
| 19 May 2016 | INR | 37.9 | 38.9 | 37.1 | 37.35 | 37.35 | -0.5 (-1.32%) | 125,899 |
| 18 May 2016 | INR | 38.25 | 38.25 | 37.6 | 37.85 | 37.85 | -0.45 (-1.17%) | 146,343 |
| 17 May 2016 | INR | 39.5 | 39.6 | 38.1 | 38.3 | 38.3 | -0.75 (-1.92%) | 210,809 |
| 16 May 2016 | INR | 40.9 | 40.95 | 38.8 | 39.05 | 39.05 | -1.35 (-3.34%) | 253,013 |
| 13 May 2016 | INR | 41 | 41.2 | 40.1 | 40.4 | 40.4 | +0.4 (+1%) | 590,631 |
| 12 May 2016 | INR | 39.95 | 40.2 | 39.7 | 40 | 40 | +0.3 (+0.76%) | 165,771 |
| 11 May 2016 | INR | 39.35 | 40 | 39 | 39.7 | 39.7 | +0.4 (+1.02%) | 203,001 |
| 10 May 2016 | INR | 38.9 | 39.5 | 38.85 | 39.3 | 39.3 | +0.35 (+0.90%) | 72,536 |
| 9 May 2016 | INR | 38.25 | 39.2 | 38.25 | 38.95 | 38.95 | +0.85 (+2.23%) | 61,358 |
| 6 May 2016 | INR | 37.55 | 38.35 | 37.4 | 38.1 | 38.1 | +0.3 (+0.79%) | 75,400 |
| 5 May 2016 | INR | 38.7 | 38.8 | 37.4 | 37.8 | 37.8 | -0.55 (-1.43%) | 90,497 |
| 4 May 2016 | INR | 38.75 | 38.75 | 37.6 | 38.35 | 38.35 | +0.1 (+0.26%) | 139,143 |
| 3 May 2016 | INR | 38.65 | 39.25 | 38.05 | 38.25 | 38.25 | -0.1 (-0.26%) | 141,631 |
| 2 May 2016 | INR | 38.7 | 38.85 | 38.2 | 38.35 | 38.35 | -0.55 (-1.41%) | 106,380 |
| 29 Apr 2016 | INR | 39.9 | 40.4 | 38.8 | 38.9 | 38.9 | -1 (-2.51%) | 139,600 |
| 28 Apr 2016 | INR | 40.9 | 41 | 39.75 | 39.9 | 39.9 | -1 (-2.44%) | 137,545 |
| 27 Apr 2016 | INR | 39.5 | 41.25 | 38.65 | 40.9 | 40.9 | +1.4 (+3.54%) | 236,913 |
| 26 Apr 2016 | INR | 39.15 | 39.85 | 39.05 | 39.5 | 39.5 | +0.1 (+0.25%) | 98,555 |
| 25 Apr 2016 | INR | 39.7 | 40 | 39 | 39.4 | 39.4 | -0.2 (-0.51%) | 144,455 |
| 22 Apr 2016 | INR | 40 | 40.25 | 39.45 | 39.6 | 39.6 | -0.6 (-1.49%) | 170,675 |
| 21 Apr 2016 | INR | 40.9 | 41.15 | 40 | 40.2 | 40.2 | -0.25 (-0.62%) | 364,246 |
| 20 Apr 2016 | INR | 39.95 | 41.3 | 39.95 | 40.45 | 40.45 | +0.8 (+2.02%) | 259,489 |
| 18 Apr 2016 | INR | 39.75 | 40.3 | 38.8 | 39.65 | 39.65 | -0.1 (-0.25%) | 186,031 |
| 13 Apr 2016 | INR | 39.5 | 41.2 | 39 | 39.75 | 39.75 | +1.85 (+4.88%) | 1,847,239 |
