| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 61.45 | 61.45 | 59.35 | 60 | 60 | -0.75 (-1.23%) | 402,140 |
| 26 May 2016 | INR | 60.9 | 61.75 | 59.8 | 60.75 | 60.75 | 0.0 (0.0%) | 385,354 |
| 25 May 2016 | INR | 62.55 | 62.75 | 60.3 | 60.75 | 60.75 | -1.45 (-2.33%) | 383,503 |
| 24 May 2016 | INR | 62.25 | 63.1 | 61.4 | 62.2 | 62.2 | +0.05 (+0.08%) | 446,641 |
| 23 May 2016 | INR | 61.2 | 62.35 | 61.2 | 62.15 | 62.15 | +1 (+1.64%) | 372,168 |
| 20 May 2016 | INR | 60.95 | 61.5 | 60.6 | 61.15 | 61.15 | +0.4 (+0.66%) | 364,657 |
| 19 May 2016 | INR | 60.5 | 61.2 | 60.35 | 60.75 | 60.75 | +0.15 (+0.25%) | 2,072,389 |
| 18 May 2016 | INR | 60.8 | 61.3 | 60.15 | 60.6 | 60.6 | -0.7 (-1.14%) | 377,555 |
| 17 May 2016 | INR | 61.8 | 62.1 | 60.8 | 61.3 | 61.3 | -0.15 (-0.24%) | 360,560 |
| 16 May 2016 | INR | 61.95 | 62.5 | 60.35 | 61.45 | 61.45 | -0.5 (-0.81%) | 476,705 |
| 13 May 2016 | INR | 63.75 | 64.65 | 58.55 | 61.95 | 61.95 | -1.6 (-2.52%) | 1,610,222 |
| 12 May 2016 | INR | 61.7 | 63.8 | 61.6 | 63.55 | 63.55 | +2.35 (+3.84%) | 1,059,411 |
| 11 May 2016 | INR | 60.25 | 61.65 | 59.3 | 61.2 | 61.2 | +0.4 (+0.66%) | 728,690 |
| 10 May 2016 | INR | 59.9 | 61.4 | 59.3 | 60.8 | 60.8 | +1.1 (+1.84%) | 998,182 |
| 9 May 2016 | INR | 59 | 60.7 | 58.85 | 59.7 | 59.7 | +1.05 (+1.79%) | 849,272 |
| 6 May 2016 | INR | 59.15 | 59.7 | 58.35 | 58.65 | 58.65 | -0.55 (-0.93%) | 268,799 |
| 5 May 2016 | INR | 57.2 | 60 | 57 | 59.2 | 59.2 | +2.35 (+4.13%) | 1,046,380 |
| 4 May 2016 | INR | 56.7 | 57.4 | 56.3 | 56.85 | 56.85 | 0.0 (0.0%) | 213,943 |
| 3 May 2016 | INR | 57.3 | 58.4 | 56.45 | 56.85 | 56.85 | -0.2 (-0.35%) | 559,356 |
| 2 May 2016 | INR | 57.5 | 58.8 | 56.2 | 57.05 | 57.05 | -0.65 (-1.13%) | 572,608 |
| 29 Apr 2016 | INR | 57.4 | 58 | 56.6 | 57.7 | 57.7 | -0.35 (-0.60%) | 573,538 |
| 28 Apr 2016 | INR | 59.4 | 59.95 | 57.6 | 58.05 | 58.05 | -1.3 (-2.19%) | 637,240 |
| 27 Apr 2016 | INR | 59.9 | 60.05 | 59.1 | 59.35 | 59.35 | -0.55 (-0.92%) | 404,304 |
| 26 Apr 2016 | INR | 59.95 | 60.6 | 58.9 | 59.9 | 59.9 | +0.65 (+1.10%) | 740,124 |
| 25 Apr 2016 | INR | 58.5 | 59.6 | 58.15 | 59.25 | 59.25 | +1.2 (+2.07%) | 629,631 |
| 22 Apr 2016 | INR | 60.05 | 60.15 | 57.85 | 58.05 | 58.05 | -1.8 (-3.01%) | 779,526 |
| 21 Apr 2016 | INR | 59.5 | 60.4 | 58.35 | 59.85 | 59.85 | +0.95 (+1.61%) | 1,429,319 |
| 20 Apr 2016 | INR | 55.5 | 60.65 | 55.3 | 58.9 | 58.9 | +3.7 (+6.70%) | 2,439,632 |
| 18 Apr 2016 | INR | 54.3 | 55.5 | 53.8 | 55.2 | 55.2 | +1.25 (+2.32%) | 674,422 |
| 13 Apr 2016 | INR | 53.55 | 54.4 | 53.45 | 53.95 | 53.95 | +1 (+1.89%) | 944,303 |
