| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | INR | 36.75 | 38 | 36.75 | 37.4 | 37.4 | +0.6 (+1.63%) | 83,819 |
| 31 May 2016 | INR | 37.15 | 37.75 | 35.55 | 36.8 | 36.8 | -0.15 (-0.41%) | 63,377 |
| 30 May 2016 | INR | 38 | 38 | 36.6 | 36.95 | 36.95 | -0.65 (-1.73%) | 115,082 |
| 27 May 2016 | INR | 37.7 | 38.25 | 37.25 | 37.6 | 37.6 | -0.1 (-0.27%) | 67,586 |
| 26 May 2016 | INR | 39.9 | 39.9 | 37.25 | 37.7 | 37.7 | -1.3 (-3.33%) | 322,298 |
| 25 May 2016 | INR | 37.8 | 40.9 | 37.7 | 39 | 39 | +1.4 (+3.72%) | 742,516 |
| 24 May 2016 | INR | 37.6 | 38.95 | 36.85 | 37.6 | 37.6 | -0.1 (-0.27%) | 164,443 |
| 23 May 2016 | INR | 37.05 | 38.6 | 36.45 | 37.7 | 37.7 | +0.5 (+1.34%) | 84,411 |
| 20 May 2016 | INR | 38.3 | 38.3 | 37.05 | 37.2 | 37.2 | -0.65 (-1.72%) | 50,162 |
| 19 May 2016 | INR | 38.6 | 39.7 | 37.5 | 37.85 | 37.85 | +0.3 (+0.80%) | 232,891 |
| 18 May 2016 | INR | 38 | 38.5 | 37.2 | 37.55 | 37.55 | -0.4 (-1.05%) | 65,030 |
| 17 May 2016 | INR | 38.05 | 38.4 | 37.55 | 37.95 | 37.95 | 0.0 (0.0%) | 47,743 |
| 16 May 2016 | INR | 37.9 | 38.8 | 37.25 | 37.95 | 37.95 | +0.9 (+2.43%) | 109,717 |
| 13 May 2016 | INR | 37.2 | 38.5 | 36.75 | 37.05 | 37.05 | -0.6 (-1.59%) | 122,355 |
| 12 May 2016 | INR | 37.75 | 38.65 | 37.3 | 37.65 | 37.65 | -0.05 (-0.13%) | 39,384 |
| 11 May 2016 | INR | 37.6 | 38.5 | 37.45 | 37.7 | 37.7 | -0.05 (-0.13%) | 44,984 |
| 10 May 2016 | INR | 38.95 | 39 | 37.5 | 37.75 | 37.75 | -0.6 (-1.56%) | 85,375 |
| 9 May 2016 | INR | 38.5 | 39.1 | 38.05 | 38.35 | 38.35 | +0.25 (+0.66%) | 105,490 |
| 6 May 2016 | INR | 38.5 | 38.9 | 37.5 | 38.1 | 38.1 | -0.05 (-0.13%) | 94,063 |
| 5 May 2016 | INR | 37.95 | 38.9 | 37.25 | 38.15 | 38.15 | +0.55 (+1.46%) | 97,544 |
| 4 May 2016 | INR | 38.45 | 39.55 | 37.25 | 37.6 | 37.6 | -1.5 (-3.84%) | 140,596 |
| 3 May 2016 | INR | 37.7 | 40.4 | 37.7 | 39.1 | 39.1 | +0.3 (+0.77%) | 235,032 |
| 2 May 2016 | INR | 37.5 | 39.55 | 37.5 | 38.8 | 38.8 | +0.65 (+1.70%) | 219,224 |
| 29 Apr 2016 | INR | 37.45 | 39 | 37 | 38.15 | 38.15 | +0.7 (+1.87%) | 109,580 |
| 28 Apr 2016 | INR | 38.05 | 40 | 37.1 | 37.45 | 37.45 | -0.95 (-2.47%) | 254,835 |
| 27 Apr 2016 | INR | 38.35 | 39.35 | 37.6 | 38.4 | 38.4 | -0.05 (-0.13%) | 260,234 |
| 26 Apr 2016 | INR | 36.15 | 39 | 35.5 | 38.45 | 38.45 | +2.3 (+6.36%) | 517,228 |
| 25 Apr 2016 | INR | 35 | 36.6 | 33.05 | 36.15 | 36.15 | +1.15 (+3.29%) | 184,233 |
| 22 Apr 2016 | INR | 36 | 36 | 34.4 | 35 | 35 | +0.05 (+0.14%) | 33,127 |
| 21 Apr 2016 | INR | 36.45 | 37.15 | 34.7 | 34.95 | 34.95 | -0.8 (-2.24%) | 68,324 |
