| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | INR | 48.1 | 48.45 | 47.9 | 48.05 | 48.05 | -0.1 (-0.21%) | 1,539,180 |
| 31 May 2016 | INR | 48.1 | 48.6 | 48 | 48.15 | 48.15 | +0.1 (+0.21%) | 1,762,849 |
| 30 May 2016 | INR | 47.7 | 48.7 | 47.7 | 48.05 | 48.05 | +0.35 (+0.73%) | 2,507,109 |
| 27 May 2016 | INR | 47.3 | 48.7 | 47.05 | 47.7 | 47.7 | +0.65 (+1.38%) | 2,475,540 |
| 26 May 2016 | INR | 47.1 | 47.7 | 46.95 | 47.05 | 47.05 | +0.05 (+0.11%) | 4,593,774 |
| 25 May 2016 | INR | 47.25 | 47.4 | 46.9 | 47 | 47 | +0.05 (+0.11%) | 13,469,321 |
| 24 May 2016 | INR | 47.15 | 47.9 | 46.65 | 46.95 | 46.95 | -0.15 (-0.32%) | 25,970,321 |
| 23 May 2016 | INR | 47.2 | 47.5 | 47 | 47.1 | 47.1 | -0.1 (-0.21%) | 811,842 |
| 20 May 2016 | INR | 47.2 | 47.8 | 47.1 | 47.2 | 47.2 | 0.0 (0.0%) | 1,233,665 |
| 19 May 2016 | INR | 47.15 | 47.9 | 46.95 | 47.2 | 47.2 | +0.15 (+0.32%) | 2,617,215 |
| 18 May 2016 | INR | 46.9 | 47.25 | 46.8 | 47.05 | 47.05 | +0.05 (+0.11%) | 1,522,495 |
| 17 May 2016 | INR | 47 | 47.3 | 46.8 | 47 | 47 | +0.2 (+0.43%) | 2,305,825 |
| 16 May 2016 | INR | 46.9 | 47.2 | 46.4 | 46.8 | 46.8 | +0.25 (+0.54%) | 1,992,820 |
| 13 May 2016 | INR | 46.5 | 48.55 | 46.2 | 46.55 | 46.55 | +0.2 (+0.43%) | 16,976,541 |
| 12 May 2016 | INR | 46.9 | 47.15 | 46.15 | 46.35 | 46.35 | -0.05 (-0.11%) | 1,430,819 |
| 11 May 2016 | INR | 46.65 | 47.2 | 46 | 46.4 | 46.4 | -0.9 (-1.90%) | 1,646,715 |
| 10 May 2016 | INR | 47.95 | 48.2 | 47 | 47.3 | 47.3 | -0.55 (-1.15%) | 1,062,571 |
| 9 May 2016 | INR | 47.8 | 48.15 | 47 | 47.85 | 47.85 | +0.25 (+0.53%) | 1,763,698 |
| 6 May 2016 | INR | 46.6 | 50.4 | 46.3 | 47.6 | 47.6 | +1 (+2.15%) | 5,940,658 |
| 5 May 2016 | INR | 47.7 | 47.7 | 46.5 | 46.6 | 46.6 | -0.3 (-0.64%) | 742,270 |
| 4 May 2016 | INR | 47.4 | 47.4 | 46.5 | 46.9 | 46.9 | -0.25 (-0.53%) | 3,609,548 |
| 3 May 2016 | INR | 47.8 | 48.45 | 46.5 | 47.15 | 47.15 | -0.65 (-1.36%) | 4,490,233 |
| 2 May 2016 | INR | 47.9 | 48.45 | 47.3 | 47.8 | 47.8 | -0.05 (-0.10%) | 1,121,251 |
| 29 Apr 2016 | INR | 47.2 | 48.55 | 47.2 | 47.85 | 47.85 | +0.45 (+0.95%) | 5,555,879 |
| 28 Apr 2016 | INR | 50.1 | 50.1 | 46.8 | 47.4 | 47.4 | -2.45 (-4.91%) | 10,868,257 |
| 27 Apr 2016 | INR | 49.7 | 50.8 | 49.5 | 49.85 | 49.85 | -3.1 (-5.85%) | 7,457,317 |
| 26 Apr 2016 | INR | 52 | 53.5 | 52 | 52.95 | 52.95 | +1.05 (+2.02%) | 2,000,013 |
| 25 Apr 2016 | INR | 54 | 54.4 | 51.7 | 51.9 | 51.9 | -1.9 (-3.53%) | 2,043,616 |
| 22 Apr 2016 | INR | 54.4 | 54.65 | 53.4 | 53.8 | 53.8 | -0.6 (-1.10%) | 1,561,023 |
| 21 Apr 2016 | INR | 54.2 | 55.1 | 53.9 | 54.4 | 54.4 | +0.6 (+1.12%) | 3,798,098 |
