| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 34.5 | 34.5 | 33.5 | 33.8 | 33.8 | -0.7 (-2.03%) | 16,368 |
| 26 May 2016 | INR | 31.6 | 35.4 | 31.5 | 34.5 | 34.5 | +1.7 (+5.18%) | 70,139 |
| 25 May 2016 | INR | 32.8 | 32.95 | 32.35 | 32.8 | 32.8 | +1 (+3.14%) | 12,062 |
| 24 May 2016 | INR | 32.8 | 32.8 | 31.05 | 31.8 | 31.8 | -1 (-3.05%) | 11,269 |
| 23 May 2016 | INR | 30.75 | 33.6 | 30.75 | 32.8 | 32.8 | +1.8 (+5.81%) | 20,294 |
| 20 May 2016 | INR | 32.6 | 33.2 | 30.3 | 31 | 31 | -1.25 (-3.88%) | 18,273 |
| 19 May 2016 | INR | 33.95 | 33.95 | 31.9 | 32.25 | 32.25 | -1.75 (-5.15%) | 42,690 |
| 18 May 2016 | INR | 33.7 | 35 | 33.4 | 34 | 34 | +0.1 (+0.29%) | 16,765 |
| 17 May 2016 | INR | 35.1 | 35.55 | 33.5 | 33.9 | 33.9 | -1.35 (-3.83%) | 23,683 |
| 16 May 2016 | INR | 35.65 | 36.1 | 34.55 | 35.25 | 35.25 | -0.2 (-0.56%) | 38,278 |
| 13 May 2016 | INR | 36.15 | 37 | 35.3 | 35.45 | 35.45 | -0.9 (-2.48%) | 42,795 |
| 12 May 2016 | INR | 37 | 37.6 | 35.6 | 36.35 | 36.35 | +0.2 (+0.55%) | 49,907 |
| 11 May 2016 | INR | 34.5 | 37.1 | 34.5 | 36.15 | 36.15 | +0.6 (+1.69%) | 109,265 |
| 10 May 2016 | INR | 33.65 | 37.5 | 33.5 | 35.55 | 35.55 | +2.5 (+7.56%) | 161,300 |
| 9 May 2016 | INR | 33.95 | 33.95 | 32.55 | 33.05 | 33.05 | -0.1 (-0.30%) | 20,472 |
| 6 May 2016 | INR | 32.4 | 33.7 | 31.65 | 33.15 | 33.15 | +0.75 (+2.31%) | 31,220 |
| 5 May 2016 | INR | 31.95 | 33 | 31.35 | 32.4 | 32.4 | +1.95 (+6.40%) | 22,142 |
| 4 May 2016 | INR | 31.25 | 31.25 | 30.3 | 30.45 | 30.45 | -1.25 (-3.94%) | 2,796 |
| 3 May 2016 | INR | 33.25 | 33.25 | 31.4 | 31.7 | 31.7 | -0.25 (-0.78%) | 21,165 |
| 2 May 2016 | INR | 31 | 33.35 | 31 | 31.95 | 31.95 | +0.25 (+0.79%) | 23,263 |
| 29 Apr 2016 | INR | 30.4 | 32 | 29 | 31.7 | 31.7 | +1 (+3.26%) | 51,623 |
| 28 Apr 2016 | INR | 31.7 | 31.7 | 30.2 | 30.7 | 30.7 | -1.5 (-4.66%) | 10,844 |
| 27 Apr 2016 | INR | 33 | 33 | 32 | 32.2 | 32.2 | -0.45 (-1.38%) | 13,298 |
| 26 Apr 2016 | INR | 32.05 | 32.8 | 32 | 32.65 | 32.65 | +0.5 (+1.56%) | 17,447 |
| 25 Apr 2016 | INR | 32.65 | 34 | 32 | 32.15 | 32.15 | -0.35 (-1.08%) | 17,832 |
| 22 Apr 2016 | INR | 31 | 34 | 31 | 32.5 | 32.5 | -0.15 (-0.46%) | 20,022 |
| 21 Apr 2016 | INR | 34.7 | 34.7 | 32.2 | 32.65 | 32.65 | -1.3 (-3.83%) | 20,430 |
| 20 Apr 2016 | INR | 36.5 | 37 | 33.8 | 33.95 | 33.95 | -2.25 (-6.22%) | 33,118 |
| 18 Apr 2016 | INR | 32.35 | 36.9 | 32 | 36.2 | 36.2 | +3.4 (+10.37%) | 92,825 |
| 13 Apr 2016 | INR | 33.15 | 33.7 | 32.1 | 32.8 | 32.8 | -0.25 (-0.76%) | 36,394 |
