| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 57.35 | 59.4 | 57.15 | 57.5 | 57.5 | -0.4 (-0.69%) | 175,383 |
| 30 May 2016 | INR | 59.2 | 59.25 | 57 | 57.9 | 57.9 | -1.3 (-2.20%) | 252,081 |
| 27 May 2016 | INR | 57.45 | 59.6 | 57.45 | 59.2 | 59.2 | +2 (+3.50%) | 107,346 |
| 26 May 2016 | INR | 57.1 | 58.4 | 55.85 | 57.2 | 57.2 | -0.6 (-1.04%) | 181,461 |
| 25 May 2016 | INR | 57 | 59.45 | 56.2 | 57.8 | 57.8 | +1.5 (+2.66%) | 98,107 |
| 24 May 2016 | INR | 58.45 | 59.4 | 55.7 | 56.3 | 56.3 | -2.85 (-4.82%) | 178,084 |
| 23 May 2016 | INR | 61.85 | 62.05 | 58.3 | 59.15 | 59.15 | -2.5 (-4.06%) | 135,734 |
| 20 May 2016 | INR | 62 | 63.3 | 61.5 | 61.65 | 61.65 | -0.7 (-1.12%) | 72,829 |
| 19 May 2016 | INR | 61.85 | 63.4 | 61.25 | 62.35 | 62.35 | +0.7 (+1.14%) | 127,588 |
| 18 May 2016 | INR | 61.75 | 62.3 | 60.9 | 61.65 | 61.65 | -0.1 (-0.16%) | 127,490 |
| 17 May 2016 | INR | 62.4 | 62.9 | 61 | 61.75 | 61.75 | -0.15 (-0.24%) | 98,412 |
| 16 May 2016 | INR | 63.35 | 63.65 | 61.6 | 61.9 | 61.9 | -1.3 (-2.06%) | 86,610 |
| 13 May 2016 | INR | 64.25 | 64.65 | 62.5 | 63.2 | 63.2 | -1.55 (-2.39%) | 112,640 |
| 12 May 2016 | INR | 64.35 | 65.4 | 63.55 | 64.75 | 64.75 | +0.75 (+1.17%) | 79,144 |
| 11 May 2016 | INR | 64 | 65.05 | 63.1 | 64 | 64 | -0.7 (-1.08%) | 65,122 |
| 10 May 2016 | INR | 62.9 | 65.1 | 62.8 | 64.7 | 64.7 | +1.95 (+3.11%) | 142,404 |
| 9 May 2016 | INR | 64 | 64.6 | 62 | 62.75 | 62.75 | -1.05 (-1.65%) | 151,206 |
| 6 May 2016 | INR | 63.95 | 64.15 | 60.3 | 63.8 | 63.8 | -0.3 (-0.47%) | 144,676 |
| 5 May 2016 | INR | 64.9 | 65.3 | 63.6 | 64.1 | 64.1 | -0.65 (-1.00%) | 132,539 |
| 4 May 2016 | INR | 66.85 | 66.9 | 64.2 | 64.75 | 64.75 | -2.25 (-3.36%) | 125,772 |
| 3 May 2016 | INR | 66.9 | 69 | 66.75 | 67 | 67 | +0.2 (+0.30%) | 337,294 |
| 2 May 2016 | INR | 68.55 | 68.85 | 66.6 | 66.8 | 66.8 | -2.25 (-3.26%) | 113,551 |
| 29 Apr 2016 | INR | 69.4 | 69.7 | 68.6 | 69.05 | 69.05 | 0.0 (0.0%) | 71,236 |
| 28 Apr 2016 | INR | 70.9 | 71.25 | 69 | 69.05 | 69.05 | -1.45 (-2.06%) | 197,200 |
| 27 Apr 2016 | INR | 70.7 | 71.9 | 69.8 | 70.5 | 70.5 | -0.1 (-0.14%) | 117,746 |
| 26 Apr 2016 | INR | 69.6 | 71.3 | 68.75 | 70.6 | 70.6 | +0.7 (+1.00%) | 225,662 |
| 25 Apr 2016 | INR | 71.65 | 72.6 | 69.3 | 69.9 | 69.9 | -1.75 (-2.44%) | 123,842 |
| 22 Apr 2016 | INR | 72 | 74 | 70.75 | 71.65 | 71.65 | -0.55 (-0.76%) | 253,321 |
| 21 Apr 2016 | INR | 72 | 73.4 | 71 | 72.2 | 72.2 | +0.35 (+0.49%) | 177,539 |
| 20 Apr 2016 | INR | 69.5 | 73.4 | 69 | 71.85 | 71.85 | +2.3 (+3.31%) | 182,430 |
