| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 26.75 | 26.75 | 26 | 26.15 | 26.15 | -0.05 (-0.19%) | 5,743 |
| 26 May 2016 | INR | 26.9 | 26.9 | 25.5 | 26.2 | 26.2 | -0.4 (-1.50%) | 7,292 |
| 25 May 2016 | INR | 26.1 | 26.9 | 25.6 | 26.6 | 26.6 | +0.45 (+1.72%) | 7,699 |
| 24 May 2016 | INR | 25.5 | 27 | 24.9 | 26.15 | 26.15 | +0.1 (+0.38%) | 24,328 |
| 23 May 2016 | INR | 27.4 | 29.5 | 26 | 26.05 | 26.05 | -0.4 (-1.51%) | 10,177 |
| 20 May 2016 | INR | 27.3 | 27.6 | 26.4 | 26.45 | 26.45 | -0.65 (-2.40%) | 6,523 |
| 19 May 2016 | INR | 27.55 | 27.55 | 27.05 | 27.1 | 27.1 | -0.85 (-3.04%) | 1,516 |
| 18 May 2016 | INR | 28.3 | 28.35 | 27.8 | 27.95 | 27.95 | -0.3 (-1.06%) | 5,046 |
| 17 May 2016 | INR | 28.1 | 29 | 27.7 | 28.25 | 28.25 | +0.5 (+1.80%) | 18,575 |
| 16 May 2016 | INR | 28.1 | 28.5 | 26.4 | 27.75 | 27.75 | -0.2 (-0.72%) | 20,672 |
| 13 May 2016 | INR | 28.4 | 28.6 | 27.55 | 27.95 | 27.95 | +0.3 (+1.08%) | 16,875 |
| 12 May 2016 | INR | 27 | 28 | 26.7 | 27.65 | 27.65 | +0.65 (+2.41%) | 15,988 |
| 11 May 2016 | INR | 26.7 | 27.55 | 26.4 | 27 | 27 | +0.25 (+0.93%) | 7,598 |
| 10 May 2016 | INR | 25.7 | 27.5 | 25.7 | 26.75 | 26.75 | +1.05 (+4.09%) | 18,394 |
| 9 May 2016 | INR | 24.05 | 26.1 | 24.05 | 25.7 | 25.7 | +1.15 (+4.68%) | 35,371 |
| 6 May 2016 | INR | 24.25 | 24.75 | 24.15 | 24.55 | 24.55 | +0.15 (+0.61%) | 12,562 |
| 5 May 2016 | INR | 24.45 | 24.7 | 24.35 | 24.4 | 24.4 | -0.05 (-0.20%) | 5,366 |
| 4 May 2016 | INR | 24.55 | 25.05 | 24.4 | 24.45 | 24.45 | -0.7 (-2.78%) | 8,973 |
| 3 May 2016 | INR | 25.35 | 25.6 | 24.85 | 25.15 | 25.15 | +0.2 (+0.80%) | 14,022 |
| 2 May 2016 | INR | 24.95 | 25.15 | 24.6 | 24.95 | 24.95 | -0.05 (-0.20%) | 4,874 |
| 29 Apr 2016 | INR | 25.35 | 25.35 | 24.8 | 25 | 25 | -0.1 (-0.40%) | 5,720 |
| 28 Apr 2016 | INR | 25.9 | 26 | 25 | 25.1 | 25.1 | -0.65 (-2.52%) | 5,220 |
| 27 Apr 2016 | INR | 25.9 | 26.35 | 25.6 | 25.75 | 25.75 | 0.0 (0.0%) | 4,581 |
| 26 Apr 2016 | INR | 24.7 | 26 | 24.7 | 25.75 | 25.75 | +0.55 (+2.18%) | 30,185 |
| 25 Apr 2016 | INR | 25.1 | 25.5 | 25 | 25.2 | 25.2 | -0.2 (-0.79%) | 10,974 |
| 22 Apr 2016 | INR | 25 | 25.6 | 25 | 25.4 | 25.4 | +0.1 (+0.40%) | 8,259 |
| 21 Apr 2016 | INR | 26.3 | 26.5 | 25 | 25.3 | 25.3 | -0.25 (-0.98%) | 24,598 |
| 20 Apr 2016 | INR | 25.75 | 25.85 | 24.95 | 25.55 | 25.55 | -0.2 (-0.78%) | 21,174 |
| 18 Apr 2016 | INR | 26.6 | 26.7 | 25.3 | 25.75 | 25.75 | +0.15 (+0.59%) | 42,271 |
| 13 Apr 2016 | INR | 23.5 | 25.6 | 23 | 25.6 | 25.6 | +2.3 (+9.87%) | 76,860 |
