| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 26.4 | 27.2 | 25.85 | 26 | 26 | -0.1 (-0.38%) | 46,260 |
| 26 May 2016 | INR | 26.5 | 26.85 | 26 | 26.1 | 26.1 | -0.3 (-1.14%) | 43,958 |
| 25 May 2016 | INR | 27.35 | 27.35 | 25.65 | 26.4 | 26.4 | +0.25 (+0.96%) | 60,393 |
| 24 May 2016 | INR | 26.5 | 26.9 | 24.8 | 26.15 | 26.15 | 0.0 (0.0%) | 428,949 |
| 23 May 2016 | INR | 27 | 27 | 26 | 26.15 | 26.15 | -0.5 (-1.88%) | 42,304 |
| 20 May 2016 | INR | 27 | 27.5 | 26.5 | 26.65 | 26.65 | -0.45 (-1.66%) | 44,682 |
| 19 May 2016 | INR | 28 | 28 | 26.85 | 27.1 | 27.1 | -0.85 (-3.04%) | 73,328 |
| 18 May 2016 | INR | 28.55 | 28.8 | 27.8 | 27.95 | 27.95 | -0.55 (-1.93%) | 88,073 |
| 17 May 2016 | INR | 29 | 29.3 | 27.75 | 28.5 | 28.5 | +0.45 (+1.60%) | 232,717 |
| 16 May 2016 | INR | 28.5 | 29 | 26.25 | 28.05 | 28.05 | +0.2 (+0.72%) | 290,983 |
| 13 May 2016 | INR | 28 | 28.8 | 27.5 | 27.85 | 27.85 | +0.05 (+0.18%) | 138,831 |
| 12 May 2016 | INR | 27 | 28.15 | 25.2 | 27.8 | 27.8 | +0.85 (+3.15%) | 156,012 |
| 11 May 2016 | INR | 26.6 | 27.7 | 25.9 | 26.95 | 26.95 | +0.3 (+1.13%) | 162,669 |
| 10 May 2016 | INR | 25.9 | 27.5 | 25.45 | 26.65 | 26.65 | +1 (+3.90%) | 178,927 |
| 9 May 2016 | INR | 24.3 | 26.15 | 24.3 | 25.65 | 25.65 | +1.1 (+4.48%) | 115,419 |
| 6 May 2016 | INR | 24.6 | 24.85 | 24.05 | 24.55 | 24.55 | 0.0 (0.0%) | 44,837 |
| 5 May 2016 | INR | 24.55 | 24.95 | 24.3 | 24.55 | 24.55 | 0.0 (0.0%) | 36,418 |
| 4 May 2016 | INR | 25.2 | 25.4 | 24.5 | 24.55 | 24.55 | -0.8 (-3.16%) | 70,927 |
| 3 May 2016 | INR | 24.8 | 25.8 | 24.8 | 25.35 | 25.35 | +0.6 (+2.42%) | 143,227 |
| 2 May 2016 | INR | 25 | 25.2 | 24.5 | 24.75 | 24.75 | -0.1 (-0.40%) | 51,293 |
| 29 Apr 2016 | INR | 24.75 | 25.4 | 24.75 | 24.85 | 24.85 | -0.3 (-1.19%) | 36,943 |
| 28 Apr 2016 | INR | 25.55 | 25.9 | 25 | 25.15 | 25.15 | -0.4 (-1.57%) | 47,661 |
| 27 Apr 2016 | INR | 25.75 | 26.4 | 25.3 | 25.55 | 25.55 | 0.0 (0.0%) | 86,622 |
| 26 Apr 2016 | INR | 25 | 25.95 | 24.5 | 25.55 | 25.55 | +0.5 (+2.00%) | 113,972 |
| 25 Apr 2016 | INR | 25.35 | 25.5 | 24.8 | 25.05 | 25.05 | -0.35 (-1.38%) | 52,460 |
| 22 Apr 2016 | INR | 25.5 | 25.6 | 25.1 | 25.4 | 25.4 | 0.0 (0.0%) | 28,885 |
| 21 Apr 2016 | INR | 26 | 26.5 | 25.15 | 25.4 | 25.4 | -0.4 (-1.55%) | 143,180 |
| 20 Apr 2016 | INR | 25.7 | 26 | 24.7 | 25.8 | 25.8 | 0.0 (0.0%) | 134,961 |
| 18 Apr 2016 | INR | 26 | 26.65 | 25.3 | 25.8 | 25.8 | +0.45 (+1.78%) | 298,782 |
| 13 Apr 2016 | INR | 23.5 | 25.35 | 22.9 | 25.35 | 25.35 | +2.3 (+9.98%) | 771,549 |
