| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 43 | 43.5 | 40.05 | 41.25 | 41.25 | -1.35 (-3.17%) | 10,816 |
| 27 May 2016 | INR | 42 | 42.9 | 41.5 | 42.6 | 42.6 | +1.8 (+4.41%) | 6,605 |
| 26 May 2016 | INR | 40.65 | 42.15 | 40.6 | 40.8 | 40.8 | +0.2 (+0.49%) | 15,250 |
| 25 May 2016 | INR | 41.4 | 42 | 40.1 | 40.6 | 40.6 | +0.5 (+1.25%) | 4,795 |
| 24 May 2016 | INR | 41.75 | 41.75 | 40.05 | 40.1 | 40.1 | -0.5 (-1.23%) | 700 |
| 23 May 2016 | INR | 42.1 | 42.1 | 40.1 | 40.6 | 40.6 | -0.2 (-0.49%) | 7,279 |
| 20 May 2016 | INR | 42.25 | 42.25 | 39.35 | 40.8 | 40.8 | -1.1 (-2.63%) | 23,533 |
| 19 May 2016 | INR | 43.2 | 43.5 | 41.55 | 41.9 | 41.9 | -0.65 (-1.53%) | 7,637 |
| 18 May 2016 | INR | 42.65 | 43 | 42.4 | 42.55 | 42.55 | -0.65 (-1.50%) | 4,880 |
| 17 May 2016 | INR | 43.85 | 44 | 43 | 43.2 | 43.2 | -0.45 (-1.03%) | 5,201 |
| 16 May 2016 | INR | 44.25 | 44.5 | 43.1 | 43.65 | 43.65 | -0.6 (-1.36%) | 15,802 |
| 13 May 2016 | INR | 44.15 | 45 | 43.55 | 44.25 | 44.25 | -0.15 (-0.34%) | 124,580 |
| 12 May 2016 | INR | 45.9 | 45.9 | 44 | 44.4 | 44.4 | -1.2 (-2.63%) | 27,594 |
| 11 May 2016 | INR | 44.5 | 47 | 43.8 | 45.6 | 45.6 | +0.5 (+1.11%) | 365,611 |
| 10 May 2016 | INR | 40.95 | 46.5 | 40.35 | 45.1 | 45.1 | +4.8 (+11.91%) | 85,164 |
| 9 May 2016 | INR | 41.6 | 42 | 40.25 | 40.3 | 40.3 | -0.45 (-1.10%) | 1,624 |
| 6 May 2016 | INR | 40.2 | 41 | 40.1 | 40.75 | 40.75 | -0.15 (-0.37%) | 6,914 |
| 5 May 2016 | INR | 40.15 | 41.25 | 40.1 | 40.9 | 40.9 | +0.15 (+0.37%) | 3,345 |
| 4 May 2016 | INR | 41 | 41 | 40.3 | 40.75 | 40.75 | -0.05 (-0.12%) | 8,900 |
| 3 May 2016 | INR | 42.4 | 42.4 | 40.15 | 40.8 | 40.8 | -0.75 (-1.81%) | 6,249 |
| 2 May 2016 | INR | 40.1 | 42.25 | 40.1 | 41.55 | 41.55 | +0.95 (+2.34%) | 14,705 |
| 29 Apr 2016 | INR | 41.5 | 41.5 | 39.9 | 40.6 | 40.6 | +0.5 (+1.25%) | 13,407 |
| 28 Apr 2016 | INR | 41.4 | 41.65 | 39.5 | 40.1 | 40.1 | -1.1 (-2.67%) | 32,473 |
| 27 Apr 2016 | INR | 42.7 | 42.7 | 41 | 41.2 | 41.2 | -0.5 (-1.20%) | 9,242 |
| 26 Apr 2016 | INR | 43 | 43 | 40.7 | 41.7 | 41.7 | -0.65 (-1.53%) | 10,569 |
| 25 Apr 2016 | INR | 43.2 | 43.5 | 42 | 42.35 | 42.35 | -1.25 (-2.87%) | 15,199 |
| 22 Apr 2016 | INR | 44 | 44.3 | 43.2 | 43.6 | 43.6 | -0.5 (-1.13%) | 12,200 |
| 21 Apr 2016 | INR | 45.7 | 45.7 | 43.9 | 44.1 | 44.1 | -0.85 (-1.89%) | 29,325 |
| 20 Apr 2016 | INR | 45.5 | 45.5 | 44.5 | 44.95 | 44.95 | -0.05 (-0.11%) | 112,834 |
| 18 Apr 2016 | INR | 45.5 | 45.5 | 42.8 | 45 | 45 | +0.2 (+0.45%) | 27,491 |
