| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | INR | 34.95 | 35.05 | 34.15 | 34.5 | 34.5 | -0.35 (-1.00%) | 55,227 |
| 31 May 2016 | INR | 34.2 | 35.1 | 33.15 | 34.85 | 34.85 | +0.8 (+2.35%) | 164,769 |
| 30 May 2016 | INR | 33.9 | 34.55 | 32.9 | 34.05 | 34.05 | +0.25 (+0.74%) | 135,477 |
| 27 May 2016 | INR | 34.7 | 35.15 | 33.5 | 33.8 | 33.8 | +0.2 (+0.60%) | 241,181 |
| 26 May 2016 | INR | 33.25 | 34.25 | 33 | 33.6 | 33.6 | +0.6 (+1.82%) | 282,996 |
| 25 May 2016 | INR | 32.7 | 33.2 | 31.7 | 33 | 33 | +0.6 (+1.85%) | 246,520 |
| 24 May 2016 | INR | 31.85 | 33.4 | 30.3 | 32.4 | 32.4 | +0.9 (+2.86%) | 2,853,516 |
| 23 May 2016 | INR | 32.05 | 32.25 | 31.1 | 31.5 | 31.5 | -0.55 (-1.72%) | 104,133 |
| 20 May 2016 | INR | 31.75 | 32.35 | 30.5 | 32.05 | 32.05 | +0.4 (+1.26%) | 310,007 |
| 19 May 2016 | INR | 33.2 | 33.55 | 30.4 | 31.65 | 31.65 | -1.75 (-5.24%) | 338,363 |
| 18 May 2016 | INR | 35.2 | 35.5 | 33.15 | 33.4 | 33.4 | -2.05 (-5.78%) | 580,465 |
| 17 May 2016 | INR | 35.5 | 35.9 | 35.15 | 35.45 | 35.45 | +0.05 (+0.14%) | 195,843 |
| 16 May 2016 | INR | 35.75 | 35.85 | 35.15 | 35.4 | 35.4 | -0.35 (-0.98%) | 107,215 |
| 13 May 2016 | INR | 35.9 | 36.25 | 35.35 | 35.75 | 35.75 | -0.4 (-1.11%) | 220,414 |
| 12 May 2016 | INR | 36.3 | 36.4 | 35.9 | 36.15 | 36.15 | -0.15 (-0.41%) | 237,917 |
| 11 May 2016 | INR | 36.3 | 36.6 | 36.15 | 36.3 | 36.3 | -0.3 (-0.82%) | 164,224 |
| 10 May 2016 | INR | 36.15 | 36.8 | 36.15 | 36.6 | 36.6 | 0.0 (0.0%) | 135,327 |
| 9 May 2016 | INR | 36.45 | 36.85 | 36.3 | 36.6 | 36.6 | -0.05 (-0.14%) | 90,303 |
| 6 May 2016 | INR | 36.05 | 36.9 | 36.05 | 36.65 | 36.65 | -0.1 (-0.27%) | 29,511 |
| 5 May 2016 | INR | 36.5 | 37 | 36.15 | 36.75 | 36.75 | +0.4 (+1.10%) | 162,396 |
| 4 May 2016 | INR | 36.2 | 36.75 | 35.7 | 36.35 | 36.35 | +0.1 (+0.28%) | 242,598 |
| 3 May 2016 | INR | 36.05 | 36.7 | 35.9 | 36.25 | 36.25 | +0.05 (+0.14%) | 340,674 |
| 2 May 2016 | INR | 37 | 37 | 35.9 | 36.2 | 36.2 | -0.65 (-1.76%) | 204,316 |
| 29 Apr 2016 | INR | 36.15 | 37.3 | 36.05 | 36.85 | 36.85 | +0.25 (+0.68%) | 644,378 |
| 28 Apr 2016 | INR | 36.5 | 37.3 | 35.55 | 36.6 | 36.6 | +0.55 (+1.53%) | 745,036 |
| 27 Apr 2016 | INR | 35.9 | 36.55 | 35.65 | 36.05 | 36.05 | -0.2 (-0.55%) | 544,360 |
| 26 Apr 2016 | INR | 36.15 | 36.5 | 36.05 | 36.25 | 36.25 | +0.1 (+0.28%) | 155,733 |
| 25 Apr 2016 | INR | 36.1 | 36.65 | 35.5 | 36.15 | 36.15 | +0.05 (+0.14%) | 601,964 |
| 22 Apr 2016 | INR | 36.1 | 36.7 | 35.9 | 36.1 | 36.1 | -0.35 (-0.96%) | 189,514 |
| 21 Apr 2016 | INR | 36.8 | 37.05 | 36.3 | 36.45 | 36.45 | +0.05 (+0.14%) | 117,394 |
