| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 23.9 | 23.9 | 22.6 | 22.9 | 22.9 | -0.55 (-2.35%) | 6,541 |
| 30 May 2016 | INR | 23.6 | 24.4 | 22.15 | 23.45 | 23.45 | -0.35 (-1.47%) | 15,285 |
| 27 May 2016 | INR | 24.5 | 24.9 | 23.5 | 23.8 | 23.8 | -0.85 (-3.45%) | 21,073 |
| 26 May 2016 | INR | 24.3 | 25.2 | 24.3 | 24.65 | 24.65 | +0.15 (+0.61%) | 9,414 |
| 25 May 2016 | INR | 24.75 | 25.35 | 24.15 | 24.5 | 24.5 | -0.15 (-0.61%) | 10,346 |
| 24 May 2016 | INR | 25.7 | 26 | 24.35 | 24.65 | 24.65 | -0.9 (-3.52%) | 10,454 |
| 23 May 2016 | INR | 27.6 | 27.6 | 25.35 | 25.55 | 25.55 | +0.25 (+0.99%) | 7,944 |
| 20 May 2016 | INR | 26 | 26.6 | 25.15 | 25.3 | 25.3 | -0.85 (-3.25%) | 17,324 |
| 19 May 2016 | INR | 26.9 | 29.4 | 26.05 | 26.15 | 26.15 | -0.3 (-1.13%) | 65,588 |
| 18 May 2016 | INR | 25 | 27.35 | 24.8 | 26.45 | 26.45 | +0.65 (+2.52%) | 37,992 |
| 17 May 2016 | INR | 23.9 | 26.65 | 22.75 | 25.8 | 25.8 | +1.9 (+7.95%) | 83,497 |
| 16 May 2016 | INR | 24.5 | 24.5 | 23 | 23.9 | 23.9 | -0.2 (-0.83%) | 1,686 |
| 13 May 2016 | INR | 23.8 | 24.7 | 23.6 | 24.1 | 24.1 | +0.3 (+1.26%) | 3,236 |
| 12 May 2016 | INR | 23.85 | 24.4 | 23.2 | 23.8 | 23.8 | +0.35 (+1.49%) | 10,837 |
| 11 May 2016 | INR | 23.25 | 23.85 | 23.05 | 23.45 | 23.45 | -0.15 (-0.64%) | 17,046 |
| 10 May 2016 | INR | 24.15 | 24.15 | 23.35 | 23.6 | 23.6 | -0.05 (-0.21%) | 4,917 |
| 9 May 2016 | INR | 24 | 24.95 | 23.3 | 23.65 | 23.65 | -0.5 (-2.07%) | 8,951 |
| 6 May 2016 | INR | 23.25 | 25.4 | 23.25 | 24.15 | 24.15 | +0.15 (+0.63%) | 2,407 |
| 5 May 2016 | INR | 24.95 | 24.95 | 24 | 24 | 24 | -0.5 (-2.04%) | 24,845 |
| 4 May 2016 | INR | 24.8 | 25.7 | 24.35 | 24.5 | 24.5 | -0.3 (-1.21%) | 5,409 |
| 3 May 2016 | INR | 25.2 | 26.25 | 24.5 | 24.8 | 24.8 | -0.3 (-1.20%) | 8,805 |
| 2 May 2016 | INR | 25.7 | 25.7 | 24.65 | 25.1 | 25.1 | -0.5 (-1.95%) | 2,180 |
| 29 Apr 2016 | INR | 25.2 | 25.75 | 24.2 | 25.6 | 25.6 | +0.35 (+1.39%) | 17,644 |
| 28 Apr 2016 | INR | 26.4 | 26.4 | 24.35 | 25.25 | 25.25 | -0.35 (-1.37%) | 7,526 |
| 27 Apr 2016 | INR | 25 | 26.4 | 25 | 25.6 | 25.6 | +0.6 (+2.40%) | 19,165 |
| 26 Apr 2016 | INR | 24.05 | 25.5 | 24.05 | 25 | 25 | +0.95 (+3.95%) | 17,133 |
| 25 Apr 2016 | INR | 24 | 24.95 | 23.75 | 24.05 | 24.05 | -0.55 (-2.24%) | 7,748 |
| 22 Apr 2016 | INR | 23.25 | 24.9 | 23.25 | 24.6 | 24.6 | -0.15 (-0.61%) | 4,038 |
| 21 Apr 2016 | INR | 26.8 | 26.8 | 24.55 | 24.75 | 24.75 | -0.1 (-0.40%) | 5,690 |
| 20 Apr 2016 | INR | 23.5 | 25.25 | 23.5 | 24.85 | 24.85 | +1.1 (+4.63%) | 8,257 |
