| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 58 | 59.9 | 53.2 | 54.5 | 54.5 | -1.75 (-3.11%) | 100,517 |
| 26 May 2016 | INR | 54.5 | 56.7 | 54.2 | 56.25 | 56.25 | +2 (+3.69%) | 38,722 |
| 25 May 2016 | INR | 54.35 | 55.4 | 54.1 | 54.25 | 54.25 | -0.25 (-0.46%) | 11,557 |
| 24 May 2016 | INR | 54.25 | 56.3 | 54 | 54.5 | 54.5 | -0.25 (-0.46%) | 8,622 |
| 23 May 2016 | INR | 55.95 | 56.25 | 54.25 | 54.75 | 54.75 | +0.75 (+1.39%) | 10,999 |
| 20 May 2016 | INR | 53.5 | 54.9 | 53 | 54 | 54 | -0.35 (-0.64%) | 6,863 |
| 19 May 2016 | INR | 53.5 | 54.75 | 53.1 | 54.35 | 54.35 | +0.4 (+0.74%) | 7,765 |
| 18 May 2016 | INR | 56.7 | 56.75 | 53.55 | 53.95 | 53.95 | -1.35 (-2.44%) | 13,815 |
| 17 May 2016 | INR | 58.4 | 58.4 | 55 | 55.3 | 55.3 | -1.85 (-3.24%) | 13,078 |
| 16 May 2016 | INR | 58.25 | 58.25 | 56.8 | 57.15 | 57.15 | +0.4 (+0.70%) | 29,075 |
| 13 May 2016 | INR | 54 | 57.8 | 53.9 | 56.75 | 56.75 | +2.6 (+4.80%) | 45,860 |
| 12 May 2016 | INR | 54 | 54.8 | 53.95 | 54.15 | 54.15 | -0.05 (-0.09%) | 13,381 |
| 11 May 2016 | INR | 53.6 | 55 | 53.6 | 54.2 | 54.2 | +0.5 (+0.93%) | 12,317 |
| 10 May 2016 | INR | 54 | 54.5 | 53.5 | 53.7 | 53.7 | -0.1 (-0.19%) | 6,410 |
| 9 May 2016 | INR | 54.4 | 55 | 53.1 | 53.8 | 53.8 | +1.1 (+2.09%) | 10,491 |
| 6 May 2016 | INR | 52.65 | 53.5 | 52.55 | 52.7 | 52.7 | -1.3 (-2.41%) | 5,401 |
| 5 May 2016 | INR | 52.75 | 55 | 52.1 | 54 | 54 | +2.55 (+4.96%) | 14,516 |
| 4 May 2016 | INR | 51.15 | 53 | 51.15 | 51.45 | 51.45 | -1.15 (-2.19%) | 6,310 |
| 3 May 2016 | INR | 53 | 53.85 | 52.5 | 52.6 | 52.6 | -0.45 (-0.85%) | 3,991 |
| 2 May 2016 | INR | 52.5 | 53.55 | 52.5 | 53.05 | 53.05 | +0.35 (+0.66%) | 4,100 |
| 29 Apr 2016 | INR | 52.75 | 53.5 | 52.5 | 52.7 | 52.7 | -0.35 (-0.66%) | 3,737 |
| 28 Apr 2016 | INR | 53.5 | 54.45 | 52.4 | 53.05 | 53.05 | -1.05 (-1.94%) | 12,647 |
| 27 Apr 2016 | INR | 54.8 | 55.2 | 53.65 | 54.1 | 54.1 | -0.35 (-0.64%) | 15,051 |
| 26 Apr 2016 | INR | 53.7 | 56 | 53.5 | 54.45 | 54.45 | +0.75 (+1.40%) | 9,403 |
| 25 Apr 2016 | INR | 54.5 | 54.5 | 53 | 53.7 | 53.7 | -0.8 (-1.47%) | 3,971 |
| 22 Apr 2016 | INR | 54.45 | 56 | 54 | 54.5 | 54.5 | -0.15 (-0.27%) | 9,863 |
| 21 Apr 2016 | INR | 57.75 | 57.75 | 54.5 | 54.65 | 54.65 | -2.05 (-3.62%) | 20,832 |
| 20 Apr 2016 | INR | 54.25 | 57 | 53 | 56.7 | 56.7 | +2.9 (+5.39%) | 55,738 |
| 18 Apr 2016 | INR | 53.75 | 54.4 | 52.8 | 53.8 | 53.8 | +1.5 (+2.87%) | 10,582 |
| 13 Apr 2016 | INR | 53.7 | 53.75 | 51.75 | 52.3 | 52.3 | -0.2 (-0.38%) | 15,784 |
