| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2016 | INR | 41.35 | 41.35 | 38.9 | 39 | 39 | -1.5 (-3.70%) | 53,453 |
| 16 Jun 2016 | INR | 37.7 | 41.2 | 36.9 | 40.5 | 40.5 | +3.5 (+9.46%) | 651,700 |
| 15 Jun 2016 | INR | 37.7 | 37.7 | 36.1 | 37 | 37 | +0.25 (+0.68%) | 183,717 |
| 14 Jun 2016 | INR | 36.95 | 37.15 | 36.5 | 36.75 | 36.75 | +0.8 (+2.23%) | 55,384 |
| 13 Jun 2016 | INR | 36 | 37.35 | 35.8 | 35.95 | 35.95 | -0.8 (-2.18%) | 92,177 |
| 10 Jun 2016 | INR | 36.05 | 38.1 | 35.9 | 36.75 | 36.75 | +0.8 (+2.23%) | 268,546 |
| 9 Jun 2016 | INR | 35.5 | 36.2 | 35 | 35.95 | 35.95 | +0.35 (+0.98%) | 64,751 |
| 8 Jun 2016 | INR | 35.85 | 36.9 | 34.75 | 35.6 | 35.6 | -0.1 (-0.28%) | 238,238 |
| 7 Jun 2016 | INR | 35.85 | 36.65 | 35.05 | 35.7 | 35.7 | -0.25 (-0.70%) | 52,435 |
| 6 Jun 2016 | INR | 38.45 | 38.85 | 35.5 | 35.95 | 35.95 | -2.05 (-5.39%) | 339,102 |
| 3 Jun 2016 | INR | 39.05 | 40 | 37.8 | 38 | 38 | -0.7 (-1.81%) | 124,836 |
| 2 Jun 2016 | INR | 39.2 | 39.75 | 38.1 | 38.7 | 38.7 | -0.8 (-2.03%) | 151,203 |
| 1 Jun 2016 | INR | 39.5 | 40.8 | 39.1 | 39.5 | 39.5 | -0.9 (-2.23%) | 132,917 |
| 31 May 2016 | INR | 40.65 | 42 | 39.5 | 40.4 | 40.4 | -0.6 (-1.46%) | 179,338 |
| 30 May 2016 | INR | 42.95 | 44.5 | 40.7 | 41 | 41 | -1 (-2.38%) | 1,299,300 |
| 27 May 2016 | INR | 42.75 | 45.25 | 41.35 | 42 | 42 | -0.7 (-1.64%) | 642,144 |
| 26 May 2016 | INR | 40.5 | 43.4 | 39.3 | 42.7 | 42.7 | +2.65 (+6.62%) | 1,557,263 |
| 25 May 2016 | INR | 38.25 | 41 | 38 | 40.05 | 40.05 | +1.25 (+3.22%) | 184,255 |
| 24 May 2016 | INR | 40.7 | 41.25 | 38.3 | 38.8 | 38.8 | -1.3 (-3.24%) | 96,514 |
| 23 May 2016 | INR | 39.4 | 41.3 | 38.6 | 40.1 | 40.1 | +1.1 (+2.82%) | 146,928 |
| 20 May 2016 | INR | 38.5 | 44.4 | 36.8 | 39 | 39 | +0.4 (+1.04%) | 1,526,938 |
| 19 May 2016 | INR | 37.4 | 40.35 | 37.4 | 38.6 | 38.6 | +0.35 (+0.92%) | 176,341 |
| 18 May 2016 | INR | 36.1 | 38.5 | 36.1 | 38.25 | 38.25 | +2.55 (+7.14%) | 158,562 |
| 17 May 2016 | INR | 35.95 | 36.7 | 35.2 | 35.7 | 35.7 | -0.25 (-0.70%) | 184,544 |
| 16 May 2016 | INR | 35 | 36.9 | 34.55 | 35.95 | 35.95 | +0.7 (+1.99%) | 102,951 |
| 13 May 2016 | INR | 35 | 36.7 | 34.95 | 35.25 | 35.25 | +0.2 (+0.57%) | 66,822 |
| 12 May 2016 | INR | 34.95 | 35.35 | 34.5 | 35.05 | 35.05 | +0.05 (+0.14%) | 14,605 |
| 11 May 2016 | INR | 34.3 | 35.6 | 34.05 | 35 | 35 | 0.0 (0.0%) | 24,219 |
| 10 May 2016 | INR | 34.5 | 35.6 | 34.4 | 35 | 35 | +0.15 (+0.43%) | 106,392 |
| 9 May 2016 | INR | 35 | 35 | 34.2 | 34.85 | 34.85 | +0.7 (+2.05%) | 46,251 |
