| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 44 | 44 | 42.5 | 42.95 | 42.95 | -1.05 (-2.39%) | 16,746 |
| 30 May 2016 | INR | 43.3 | 44.5 | 43.2 | 44 | 44 | +0.7 (+1.62%) | 3,472 |
| 27 May 2016 | INR | 43 | 43.5 | 41.75 | 43.3 | 43.3 | -0.2 (-0.46%) | 6,068 |
| 26 May 2016 | INR | 43.85 | 43.85 | 42.35 | 43.5 | 43.5 | +0.45 (+1.05%) | 1,116 |
| 25 May 2016 | INR | 43 | 43.5 | 42.55 | 43.05 | 43.05 | +0.3 (+0.70%) | 6,590 |
| 24 May 2016 | INR | 42.5 | 43.45 | 42.5 | 42.75 | 42.75 | +0.6 (+1.42%) | 1,403 |
| 23 May 2016 | INR | 41.5 | 44 | 41 | 42.15 | 42.15 | +0.2 (+0.48%) | 1,836 |
| 20 May 2016 | INR | 43.5 | 43.8 | 40.65 | 41.95 | 41.95 | -1.7 (-3.89%) | 1,657 |
| 19 May 2016 | INR | 44.9 | 44.9 | 43.4 | 43.65 | 43.65 | -0.25 (-0.57%) | 2,049 |
| 18 May 2016 | INR | 43 | 44.9 | 43 | 43.9 | 43.9 | -0.6 (-1.35%) | 1,616 |
| 17 May 2016 | INR | 44.5 | 45.35 | 44.4 | 44.5 | 44.5 | +0.8 (+1.83%) | 1,777 |
| 16 May 2016 | INR | 45.7 | 45.95 | 43.2 | 43.7 | 43.7 | -0.65 (-1.47%) | 1,208 |
| 13 May 2016 | INR | 44.5 | 45 | 44 | 44.35 | 44.35 | -1.05 (-2.31%) | 3,277 |
| 12 May 2016 | INR | 45 | 46.95 | 45 | 45.4 | 45.4 | +0.35 (+0.78%) | 2,477 |
| 11 May 2016 | INR | 43.5 | 45.7 | 42.7 | 45.05 | 45.05 | -0.65 (-1.42%) | 3,295 |
| 10 May 2016 | INR | 44.75 | 45.95 | 44.55 | 45.7 | 45.7 | +0.8 (+1.78%) | 3,209 |
| 9 May 2016 | INR | 45 | 45 | 42.5 | 44.9 | 44.9 | +1.05 (+2.39%) | 5,661 |
| 6 May 2016 | INR | 44 | 44.35 | 42.8 | 43.85 | 43.85 | -1 (-2.23%) | 3,233 |
| 5 May 2016 | INR | 45.2 | 45.2 | 42.5 | 44.85 | 44.85 | -1.3 (-2.82%) | 10,496 |
| 4 May 2016 | INR | 48.7 | 48.95 | 45 | 46.15 | 46.15 | -3.2 (-6.48%) | 13,678 |
| 3 May 2016 | INR | 52.45 | 52.45 | 48.75 | 49.35 | 49.35 | -3.6 (-6.80%) | 18,578 |
| 2 May 2016 | INR | 53 | 56.75 | 50.6 | 52.95 | 52.95 | -0.75 (-1.40%) | 31,993 |
| 29 Apr 2016 | INR | 53 | 54 | 52.1 | 53.7 | 53.7 | +0.9 (+1.70%) | 2,721 |
| 28 Apr 2016 | INR | 53.75 | 55.75 | 51.65 | 52.8 | 52.8 | -1.55 (-2.85%) | 22,227 |
| 27 Apr 2016 | INR | 53.95 | 54.75 | 53.05 | 54.35 | 54.35 | +0.6 (+1.12%) | 12,459 |
| 26 Apr 2016 | INR | 52.8 | 54.5 | 52.4 | 53.75 | 53.75 | +0.9 (+1.70%) | 29,508 |
| 25 Apr 2016 | INR | 51 | 52.9 | 50.1 | 52.85 | 52.85 | +1.25 (+2.42%) | 4,652 |
| 22 Apr 2016 | INR | 50.5 | 52.3 | 50 | 51.6 | 51.6 | +0.5 (+0.98%) | 2,357 |
| 21 Apr 2016 | INR | 50.5 | 54.5 | 50.1 | 51.1 | 51.1 | +0.2 (+0.39%) | 12,496 |
| 20 Apr 2016 | INR | 47.1 | 51.85 | 45.5 | 50.9 | 50.9 | +3.9 (+8.30%) | 5,422 |
