| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 53.3 | 53.75 | 52.3 | 52.75 | 52.75 | 0.0 (0.0%) | 618,331 |
| 26 May 2016 | INR | 51 | 53.5 | 50.95 | 52.75 | 52.75 | +2.2 (+4.35%) | 1,369,090 |
| 25 May 2016 | INR | 49.9 | 50.95 | 49.85 | 50.55 | 50.55 | +1.1 (+2.22%) | 309,227 |
| 24 May 2016 | INR | 49.5 | 50.1 | 49.2 | 49.45 | 49.45 | -0.05 (-0.10%) | 354,834 |
| 23 May 2016 | INR | 50.75 | 51.25 | 49.3 | 49.5 | 49.5 | -1 (-1.98%) | 615,421 |
| 20 May 2016 | INR | 50 | 51.4 | 49.3 | 50.5 | 50.5 | +0.8 (+1.61%) | 1,034,314 |
| 19 May 2016 | INR | 50.4 | 50.8 | 49.4 | 49.7 | 49.7 | -0.65 (-1.29%) | 320,483 |
| 18 May 2016 | INR | 50.5 | 50.9 | 50.05 | 50.35 | 50.35 | -0.2 (-0.40%) | 338,104 |
| 17 May 2016 | INR | 51.05 | 51.3 | 50.2 | 50.55 | 50.55 | -0.3 (-0.59%) | 390,522 |
| 16 May 2016 | INR | 50 | 51.15 | 49.05 | 50.85 | 50.85 | +0.85 (+1.70%) | 563,766 |
| 13 May 2016 | INR | 48.75 | 51.15 | 48.75 | 50 | 50 | +1.15 (+2.35%) | 1,334,382 |
| 12 May 2016 | INR | 48.9 | 49.15 | 48.55 | 48.85 | 48.85 | +0.35 (+0.72%) | 565,542 |
| 11 May 2016 | INR | 48.6 | 49.35 | 48.1 | 48.5 | 48.5 | -0.5 (-1.02%) | 329,099 |
| 10 May 2016 | INR | 49.75 | 50.15 | 48.55 | 49 | 49 | -0.25 (-0.51%) | 504,024 |
| 9 May 2016 | INR | 48.9 | 49.5 | 48.15 | 49.25 | 49.25 | +1.1 (+2.28%) | 513,908 |
| 6 May 2016 | INR | 49.3 | 49.3 | 47.7 | 48.15 | 48.15 | -0.85 (-1.73%) | 380,499 |
| 5 May 2016 | INR | 49.5 | 50.1 | 48.4 | 49 | 49 | +0.15 (+0.31%) | 826,589 |
| 4 May 2016 | INR | 47.55 | 50.05 | 46.9 | 48.85 | 48.85 | +1.9 (+4.05%) | 1,916,952 |
| 3 May 2016 | INR | 46.55 | 47.5 | 46.45 | 46.95 | 46.95 | +0.4 (+0.86%) | 640,378 |
| 2 May 2016 | INR | 44 | 47.55 | 43.75 | 46.55 | 46.55 | +0.6 (+1.31%) | 1,467,616 |
| 29 Apr 2016 | INR | 46.5 | 47.1 | 44.55 | 45.95 | 45.95 | -0.45 (-0.97%) | 590,796 |
| 28 Apr 2016 | INR | 47.9 | 48.4 | 46.2 | 46.4 | 46.4 | -1.55 (-3.23%) | 619,035 |
| 27 Apr 2016 | INR | 48.5 | 48.95 | 47.85 | 47.95 | 47.95 | -0.4 (-0.83%) | 419,250 |
| 26 Apr 2016 | INR | 48.25 | 49.25 | 47.45 | 48.35 | 48.35 | +0.2 (+0.42%) | 915,735 |
| 25 Apr 2016 | INR | 47.7 | 48.65 | 46.9 | 48.15 | 48.15 | +0.7 (+1.48%) | 857,112 |
| 22 Apr 2016 | INR | 46.1 | 48 | 45.75 | 47.45 | 47.45 | +1.45 (+3.15%) | 1,347,943 |
| 21 Apr 2016 | INR | 44.9 | 46.55 | 44.35 | 46 | 46 | +2 (+4.55%) | 923,994 |
| 20 Apr 2016 | INR | 45.1 | 45.5 | 43.55 | 44 | 44 | -1.1 (-2.44%) | 425,853 |
| 18 Apr 2016 | INR | 44.85 | 45.4 | 44.25 | 45.1 | 45.1 | +0.45 (+1.01%) | 159,751 |
| 13 Apr 2016 | INR | 44.65 | 45.1 | 44.3 | 44.65 | 44.65 | +0.55 (+1.25%) | 347,187 |
