| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 33.2 | 34.5 | 33.2 | 33.6 | 33.6 | -1.15 (-3.31%) | 25,962 |
| 26 May 2016 | INR | 35.95 | 35.95 | 32.85 | 34.75 | 34.75 | +0.25 (+0.72%) | 32,865 |
| 25 May 2016 | INR | 32.1 | 34.85 | 32.1 | 34.5 | 34.5 | +2.8 (+8.83%) | 91,252 |
| 24 May 2016 | INR | 29.5 | 32.75 | 29.5 | 31.7 | 31.7 | -0.3 (-0.94%) | 9,666 |
| 23 May 2016 | INR | 30.3 | 33.4 | 30.3 | 32 | 32 | -0.35 (-1.08%) | 11,895 |
| 20 May 2016 | INR | 30.6 | 33.5 | 30.6 | 32.35 | 32.35 | +0.25 (+0.78%) | 17,369 |
| 19 May 2016 | INR | 29.5 | 32.8 | 29.5 | 32.1 | 32.1 | -0.2 (-0.62%) | 8,318 |
| 18 May 2016 | INR | 32.2 | 33.6 | 32.1 | 32.3 | 32.3 | -0.7 (-2.12%) | 14,130 |
| 17 May 2016 | INR | 30.4 | 33.9 | 30.4 | 33 | 33 | 0.0 (0.0%) | 38,292 |
| 16 May 2016 | INR | 34.8 | 35 | 32.6 | 33 | 33 | -1.1 (-3.23%) | 20,325 |
| 13 May 2016 | INR | 35.1 | 36 | 33.65 | 34.1 | 34.1 | -1 (-2.85%) | 27,655 |
| 12 May 2016 | INR | 34.5 | 36 | 34.2 | 35.1 | 35.1 | +0.6 (+1.74%) | 40,339 |
| 11 May 2016 | INR | 33 | 35.7 | 33 | 34.5 | 34.5 | +0.8 (+2.37%) | 42,117 |
| 10 May 2016 | INR | 33.25 | 36 | 33.25 | 33.7 | 33.7 | -1 (-2.88%) | 48,127 |
| 9 May 2016 | INR | 33 | 35.9 | 32.3 | 34.7 | 34.7 | +1.7 (+5.15%) | 53,569 |
| 6 May 2016 | INR | 35.4 | 35.4 | 32.55 | 33 | 33 | -1 (-2.94%) | 32,629 |
| 5 May 2016 | INR | 36.5 | 36.5 | 33.05 | 34 | 34 | -0.25 (-0.73%) | 62,338 |
| 4 May 2016 | INR | 35.5 | 38.1 | 33.3 | 34.25 | 34.25 | -0.55 (-1.58%) | 94,653 |
| 3 May 2016 | INR | 31.95 | 37.9 | 31.95 | 34.8 | 34.8 | +2.8 (+8.75%) | 251,747 |
| 2 May 2016 | INR | 29 | 32.35 | 29 | 32 | 32 | +2.65 (+9.03%) | 128,577 |
| 29 Apr 2016 | INR | 26.3 | 31.3 | 26.3 | 29.35 | 29.35 | +1.3 (+4.63%) | 131,661 |
| 28 Apr 2016 | INR | 25.3 | 28.5 | 25.3 | 28.05 | 28.05 | +1.45 (+5.45%) | 40,239 |
| 27 Apr 2016 | INR | 25 | 27.6 | 25 | 26.6 | 26.6 | -0.1 (-0.37%) | 25,272 |
| 26 Apr 2016 | INR | 25.15 | 26.9 | 25.15 | 26.7 | 26.7 | +0.55 (+2.10%) | 20,808 |
| 25 Apr 2016 | INR | 27 | 27.1 | 25.1 | 26.15 | 26.15 | +0.95 (+3.77%) | 18,102 |
| 22 Apr 2016 | INR | 25.1 | 26.65 | 25 | 25.2 | 25.2 | -1.8 (-6.67%) | 9,161 |
| 21 Apr 2016 | INR | 28.2 | 28.75 | 26.1 | 27 | 27 | +0.35 (+1.31%) | 40,676 |
| 20 Apr 2016 | INR | 22.35 | 27.35 | 22.35 | 26.65 | 26.65 | +3.85 (+16.89%) | 67,923 |
| 18 Apr 2016 | INR | 19.25 | 22.9 | 19.25 | 22.8 | 22.8 | +1.7 (+8.06%) | 23,535 |
| 13 Apr 2016 | INR | 22.45 | 22.45 | 20.65 | 21.1 | 21.1 | +0.25 (+1.20%) | 16,638 |
