| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | INR | 30.05 | 30.75 | 29.7 | 29.85 | 29.85 | -0.1 (-0.33%) | 69,541 |
| 31 May 2016 | INR | 30.4 | 30.6 | 29.8 | 29.95 | 29.95 | -0.75 (-2.44%) | 18,749 |
| 30 May 2016 | INR | 31.1 | 31.2 | 30.55 | 30.7 | 30.7 | 0.0 (0.0%) | 39,064 |
| 27 May 2016 | INR | 30.95 | 31.7 | 30.55 | 30.7 | 30.7 | -0.15 (-0.49%) | 76,629 |
| 26 May 2016 | INR | 29.9 | 31.5 | 29.9 | 30.85 | 30.85 | +1 (+3.35%) | 97,743 |
| 25 May 2016 | INR | 30.3 | 30.6 | 29.7 | 29.85 | 29.85 | 0.0 (0.0%) | 57,907 |
| 24 May 2016 | INR | 30.1 | 30.55 | 29.55 | 29.85 | 29.85 | -0.35 (-1.16%) | 138,114 |
| 23 May 2016 | INR | 31.65 | 31.65 | 29.85 | 30.2 | 30.2 | -1 (-3.21%) | 95,157 |
| 20 May 2016 | INR | 32 | 32.5 | 31 | 31.2 | 31.2 | -0.85 (-2.65%) | 88,659 |
| 19 May 2016 | INR | 35 | 35.4 | 31.2 | 32.05 | 32.05 | -0.95 (-2.88%) | 736,664 |
| 18 May 2016 | INR | 32.95 | 33.75 | 32.65 | 33 | 33 | +0.4 (+1.23%) | 65,091 |
| 17 May 2016 | INR | 33.45 | 34.1 | 32.4 | 32.6 | 32.6 | -0.85 (-2.54%) | 117,895 |
| 16 May 2016 | INR | 33.9 | 34.5 | 32.75 | 33.45 | 33.45 | -0.1 (-0.30%) | 74,861 |
| 13 May 2016 | INR | 33.75 | 34.35 | 33.3 | 33.55 | 33.55 | +0.1 (+0.30%) | 101,753 |
| 12 May 2016 | INR | 32.5 | 34.3 | 31.8 | 33.45 | 33.45 | +1.3 (+4.04%) | 174,535 |
| 11 May 2016 | INR | 32.5 | 33 | 31.75 | 32.15 | 32.15 | -0.6 (-1.83%) | 34,708 |
| 10 May 2016 | INR | 33.6 | 33.6 | 32.5 | 32.75 | 32.75 | -0.2 (-0.61%) | 32,677 |
| 9 May 2016 | INR | 32.7 | 33.75 | 32.35 | 32.95 | 32.95 | +0.7 (+2.17%) | 67,386 |
| 6 May 2016 | INR | 32.1 | 32.9 | 32.1 | 32.25 | 32.25 | +0.2 (+0.62%) | 53,552 |
| 5 May 2016 | INR | 32.5 | 32.5 | 32 | 32.05 | 32.05 | 0.0 (0.0%) | 26,610 |
| 4 May 2016 | INR | 32.1 | 33.1 | 31.55 | 32.05 | 32.05 | +0.1 (+0.31%) | 51,677 |
| 3 May 2016 | INR | 31.9 | 33.8 | 31.5 | 31.95 | 31.95 | -0.2 (-0.62%) | 111,032 |
| 2 May 2016 | INR | 31.4 | 32.8 | 30 | 32.15 | 32.15 | +0.75 (+2.39%) | 56,534 |
| 29 Apr 2016 | INR | 32 | 32 | 30.5 | 31.4 | 31.4 | -0.15 (-0.48%) | 49,686 |
| 28 Apr 2016 | INR | 32.35 | 32.95 | 31.45 | 31.55 | 31.55 | -0.85 (-2.62%) | 73,109 |
| 27 Apr 2016 | INR | 34.3 | 34.4 | 32.2 | 32.4 | 32.4 | -1.25 (-3.71%) | 99,431 |
| 26 Apr 2016 | INR | 34.7 | 36 | 33.25 | 33.65 | 33.65 | -1.05 (-3.03%) | 311,492 |
| 25 Apr 2016 | INR | 32.5 | 34.9 | 31.75 | 34.7 | 34.7 | +2.25 (+6.93%) | 371,299 |
| 22 Apr 2016 | INR | 31.3 | 33.1 | 30.8 | 32.45 | 32.45 | +1.65 (+5.36%) | 193,511 |
| 21 Apr 2016 | INR | 30.2 | 31.4 | 30 | 30.8 | 30.8 | +1.05 (+3.53%) | 102,261 |
