| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 29.9 | 31.75 | 29.9 | 30.6 | 30.6 | -0.85 (-2.70%) | 32,788 |
| 30 May 2016 | INR | 31.45 | 32.3 | 31.45 | 31.45 | 31.45 | -1.65 (-4.98%) | 18,789 |
| 27 May 2016 | INR | 33.1 | 34.1 | 31.55 | 33.1 | 33.1 | +0.6 (+1.85%) | 34,423 |
| 26 May 2016 | INR | 31.15 | 34.2 | 31.15 | 32.5 | 32.5 | -0.25 (-0.76%) | 47,214 |
| 25 May 2016 | INR | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -1.7 (-4.93%) | 3,854 |
| 24 May 2016 | INR | 37.3 | 37.3 | 34.45 | 34.45 | 34.45 | -1.8 (-4.97%) | 22,522 |
| 23 May 2016 | INR | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | +1.7 (+4.92%) | 9,330 |
| 20 May 2016 | INR | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | +1.6 (+4.86%) | 11,269 |
| 19 May 2016 | INR | 32.95 | 32.95 | 32.9 | 32.95 | 32.95 | +1.55 (+4.94%) | 14,007 |
| 18 May 2016 | INR | 31.4 | 31.4 | 30.3 | 31.4 | 31.4 | +1.45 (+4.84%) | 15,109 |
| 17 May 2016 | INR | 28.55 | 29.95 | 28.55 | 29.95 | 29.95 | +1.4 (+4.90%) | 7,240 |
| 16 May 2016 | INR | 29.5 | 29.5 | 28.2 | 28.55 | 28.55 | -0.9 (-3.06%) | 12,810 |
| 13 May 2016 | INR | 29 | 30.95 | 28.1 | 29.45 | 29.45 | -0.1 (-0.34%) | 23,308 |
| 12 May 2016 | INR | 31.4 | 31.4 | 29.2 | 29.55 | 29.55 | -1.15 (-3.75%) | 21,535 |
| 11 May 2016 | INR | 32.1 | 32.1 | 30.55 | 30.7 | 30.7 | -0.35 (-1.13%) | 11,312 |
| 10 May 2016 | INR | 32.75 | 32.75 | 30.6 | 31.05 | 31.05 | -0.7 (-2.20%) | 10,810 |
| 6 May 2016 | INR | 31.25 | 33.75 | 31.1 | 31.75 | 31.75 | -0.7 (-2.16%) | 5,987 |
| 5 May 2016 | INR | 32 | 33.75 | 32 | 32.45 | 32.45 | -0.25 (-0.76%) | 4,785 |
| 4 May 2016 | INR | 33.85 | 34.2 | 32.3 | 32.7 | 32.7 | -1 (-2.97%) | 10,146 |
| 3 May 2016 | INR | 34.25 | 34.25 | 33.5 | 33.7 | 33.7 | +1.05 (+3.22%) | 16,571 |
| 2 May 2016 | INR | 30.6 | 32.65 | 30.6 | 32.65 | 32.65 | +1.55 (+4.98%) | 11,019 |
| 29 Apr 2016 | INR | 32.75 | 32.75 | 30.4 | 31.1 | 31.1 | -0.6 (-1.89%) | 11,015 |
| 28 Apr 2016 | INR | 32.2 | 33.85 | 31.2 | 31.7 | 31.7 | -0.95 (-2.91%) | 13,088 |
| 27 Apr 2016 | INR | 34 | 34 | 32.2 | 32.65 | 32.65 | -1.2 (-3.55%) | 14,057 |
| 26 Apr 2016 | INR | 34 | 35.35 | 33.6 | 33.85 | 33.85 | -1.5 (-4.24%) | 33,391 |
| 25 Apr 2016 | INR | 35.9 | 36.4 | 35 | 35.35 | 35.35 | +0.45 (+1.29%) | 16,981 |
| 22 Apr 2016 | INR | 35.85 | 36 | 34.25 | 34.9 | 34.9 | +0.3 (+0.87%) | 9,587 |
| 21 Apr 2016 | INR | 34.4 | 35.7 | 34.2 | 34.6 | 34.6 | -0.4 (-1.14%) | 11,892 |
| 20 Apr 2016 | INR | 36.5 | 36.5 | 34.35 | 35 | 35 | -0.75 (-2.10%) | 10,093 |
| 18 Apr 2016 | INR | 36 | 36.5 | 34.2 | 35.75 | 35.75 | +0.6 (+1.71%) | 13,487 |
