| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 34.5 | 34.5 | 31.65 | 33 | 33 | -2.05 (-5.85%) | 424,118 |
| 30 May 2016 | INR | 36.2 | 36.8 | 34.7 | 35.05 | 35.05 | -0.9 (-2.50%) | 288,155 |
| 27 May 2016 | INR | 34.75 | 36.1 | 34.65 | 35.95 | 35.95 | +1.4 (+4.05%) | 414,910 |
| 26 May 2016 | INR | 33.75 | 34.85 | 33.55 | 34.55 | 34.55 | +0.7 (+2.07%) | 148,826 |
| 25 May 2016 | INR | 32.8 | 34.75 | 32.6 | 33.85 | 33.85 | +1.55 (+4.80%) | 246,343 |
| 24 May 2016 | INR | 32.75 | 32.9 | 32.05 | 32.3 | 32.3 | -0.45 (-1.37%) | 190,819 |
| 23 May 2016 | INR | 33.95 | 34.15 | 32.55 | 32.75 | 32.75 | -1 (-2.96%) | 113,953 |
| 20 May 2016 | INR | 34.15 | 34.85 | 33.45 | 33.75 | 33.75 | -0.4 (-1.17%) | 199,799 |
| 19 May 2016 | INR | 34.9 | 35 | 34 | 34.15 | 34.15 | -0.85 (-2.43%) | 167,778 |
| 18 May 2016 | INR | 34.5 | 35.75 | 34.35 | 35 | 35 | +0.2 (+0.57%) | 163,339 |
| 17 May 2016 | INR | 34.95 | 35.45 | 34.6 | 34.8 | 34.8 | +0.1 (+0.29%) | 88,747 |
| 16 May 2016 | INR | 35.45 | 35.45 | 34.45 | 34.7 | 34.7 | -0.5 (-1.42%) | 122,508 |
| 13 May 2016 | INR | 35.3 | 35.7 | 35.1 | 35.2 | 35.2 | -0.35 (-0.98%) | 96,739 |
| 12 May 2016 | INR | 35.9 | 36.25 | 35.3 | 35.55 | 35.55 | -0.15 (-0.42%) | 107,517 |
| 11 May 2016 | INR | 35.1 | 36.5 | 34.7 | 35.7 | 35.7 | +0.15 (+0.42%) | 181,180 |
| 10 May 2016 | INR | 36.05 | 36.1 | 35.3 | 35.55 | 35.55 | -0.4 (-1.11%) | 124,975 |
| 9 May 2016 | INR | 36.3 | 36.7 | 35.8 | 35.95 | 35.95 | -0.15 (-0.42%) | 126,147 |
| 6 May 2016 | INR | 36.25 | 36.9 | 35.95 | 36.1 | 36.1 | -0.35 (-0.96%) | 116,840 |
| 5 May 2016 | INR | 36.95 | 37.15 | 36.4 | 36.45 | 36.45 | -0.3 (-0.82%) | 114,113 |
| 4 May 2016 | INR | 37.7 | 37.85 | 36.5 | 36.75 | 36.75 | -0.6 (-1.61%) | 339,326 |
| 3 May 2016 | INR | 35.65 | 38.1 | 35.65 | 37.35 | 37.35 | +1.95 (+5.51%) | 1,303,512 |
| 2 May 2016 | INR | 34.65 | 36.45 | 34 | 35.4 | 35.4 | +0.9 (+2.61%) | 261,613 |
| 29 Apr 2016 | INR | 35.3 | 35.4 | 34.2 | 34.5 | 34.5 | -0.75 (-2.13%) | 151,590 |
| 28 Apr 2016 | INR | 35.55 | 35.8 | 35 | 35.25 | 35.25 | -0.2 (-0.56%) | 132,591 |
| 27 Apr 2016 | INR | 35.85 | 36 | 35.3 | 35.45 | 35.45 | -0.15 (-0.42%) | 188,588 |
| 26 Apr 2016 | INR | 36.3 | 36.9 | 35.4 | 35.6 | 35.6 | -0.7 (-1.93%) | 308,864 |
| 25 Apr 2016 | INR | 36.7 | 37.2 | 36.15 | 36.3 | 36.3 | -0.25 (-0.68%) | 90,897 |
| 22 Apr 2016 | INR | 36.7 | 37.35 | 36.3 | 36.55 | 36.55 | -0.05 (-0.14%) | 163,403 |
| 21 Apr 2016 | INR | 37.8 | 38.45 | 36.5 | 36.6 | 36.6 | -0.95 (-2.53%) | 305,517 |
| 20 Apr 2016 | INR | 37.65 | 38.3 | 37.4 | 37.55 | 37.55 | -0.1 (-0.27%) | 222,809 |
