| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 33.45 | 33.85 | 33.1 | 33.4 | 33.4 | +0.1 (+0.30%) | 204,440 |
| 27 May 2016 | INR | 33.05 | 33.55 | 32.75 | 33.3 | 33.3 | +0.2 (+0.60%) | 382,045 |
| 26 May 2016 | INR | 33.95 | 34 | 33 | 33.1 | 33.1 | -0.85 (-2.50%) | 371,282 |
| 25 May 2016 | INR | 35 | 35 | 33.8 | 33.95 | 33.95 | -0.45 (-1.31%) | 437,466 |
| 24 May 2016 | INR | 35.6 | 35.6 | 34.1 | 34.4 | 34.4 | +1 (+2.99%) | 1,846,353 |
| 23 May 2016 | INR | 33.5 | 34.4 | 32.5 | 33.4 | 33.4 | +0.45 (+1.37%) | 398,632 |
| 20 May 2016 | INR | 33.7 | 33.7 | 32.6 | 32.95 | 32.95 | -0.45 (-1.35%) | 265,811 |
| 19 May 2016 | INR | 34.35 | 34.35 | 33.2 | 33.4 | 33.4 | -0.6 (-1.76%) | 350,785 |
| 18 May 2016 | INR | 34.6 | 34.6 | 33.7 | 34 | 34 | +0.2 (+0.59%) | 844,629 |
| 17 May 2016 | INR | 33.5 | 33.95 | 33.05 | 33.8 | 33.8 | +0.3 (+0.90%) | 541,790 |
| 16 May 2016 | INR | 32.9 | 34.6 | 32.5 | 33.5 | 33.5 | +0.55 (+1.67%) | 823,559 |
| 13 May 2016 | INR | 32.7 | 33.65 | 32.5 | 32.95 | 32.95 | +1.3 (+4.11%) | 2,256,481 |
| 12 May 2016 | INR | 30.5 | 31.9 | 30.15 | 31.65 | 31.65 | +1.4 (+4.63%) | 377,881 |
| 11 May 2016 | INR | 30 | 30.8 | 29.85 | 30.25 | 30.25 | -0.05 (-0.17%) | 119,722 |
| 10 May 2016 | INR | 30.7 | 30.8 | 30.1 | 30.3 | 30.3 | -0.05 (-0.16%) | 177,567 |
| 9 May 2016 | INR | 30.3 | 30.8 | 30 | 30.35 | 30.35 | -0.05 (-0.16%) | 143,843 |
| 6 May 2016 | INR | 30.3 | 30.7 | 30.15 | 30.4 | 30.4 | +0.3 (+1.00%) | 86,108 |
| 5 May 2016 | INR | 31.9 | 31.9 | 30 | 30.1 | 30.1 | -1.05 (-3.37%) | 236,236 |
| 4 May 2016 | INR | 31.5 | 31.65 | 31 | 31.15 | 31.15 | -0.1 (-0.32%) | 200,823 |
| 3 May 2016 | INR | 31.45 | 32.25 | 31.1 | 31.25 | 31.25 | +0.45 (+1.46%) | 641,922 |
| 2 May 2016 | INR | 29.85 | 31.05 | 29.3 | 30.8 | 30.8 | +0.95 (+3.18%) | 442,694 |
| 29 Apr 2016 | INR | 31 | 31.2 | 29.75 | 29.85 | 29.85 | -1.25 (-4.02%) | 375,291 |
| 28 Apr 2016 | INR | 31.75 | 32.2 | 30.6 | 31.1 | 31.1 | -0.8 (-2.51%) | 247,129 |
| 27 Apr 2016 | INR | 32.6 | 32.85 | 31.75 | 31.9 | 31.9 | +0.05 (+0.16%) | 898,596 |
| 26 Apr 2016 | INR | 31.9 | 32.25 | 31.5 | 31.85 | 31.85 | -0.05 (-0.16%) | 470,395 |
| 25 Apr 2016 | INR | 32.05 | 32.7 | 31.5 | 31.9 | 31.9 | +0.15 (+0.47%) | 1,394,715 |
| 22 Apr 2016 | INR | 31.7 | 32.45 | 31 | 31.75 | 31.75 | +0.35 (+1.11%) | 283,870 |
| 21 Apr 2016 | INR | 32.7 | 33 | 31.25 | 31.4 | 31.4 | -1.15 (-3.53%) | 205,896 |
| 20 Apr 2016 | INR | 31.3 | 33.2 | 31.25 | 32.55 | 32.55 | +1.65 (+5.34%) | 828,637 |
| 18 Apr 2016 | INR | 30.95 | 31.4 | 30.55 | 30.9 | 30.9 | -0.1 (-0.32%) | 190,336 |
