| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 32.5 | 32.8 | 30.55 | 30.95 | 30.95 | -1 (-3.13%) | 46,481 |
| 27 May 2016 | INR | 31.05 | 32.4 | 31 | 31.95 | 31.95 | +1.2 (+3.90%) | 207,803 |
| 26 May 2016 | INR | 32.65 | 32.7 | 30.65 | 30.75 | 30.75 | -1.3 (-4.06%) | 51,015 |
| 25 May 2016 | INR | 32.85 | 32.85 | 31.25 | 32.05 | 32.05 | +0.05 (+0.16%) | 88,026 |
| 24 May 2016 | INR | 31 | 33.45 | 31 | 32 | 32 | +0.2 (+0.63%) | 4,731 |
| 23 May 2016 | INR | 32 | 32.3 | 31.5 | 31.8 | 31.8 | +0.65 (+2.09%) | 5,473 |
| 20 May 2016 | INR | 31.75 | 31.75 | 30.55 | 31.15 | 31.15 | -0.4 (-1.27%) | 135,162 |
| 19 May 2016 | INR | 33.15 | 33.15 | 31.5 | 31.55 | 31.55 | -0.45 (-1.41%) | 11,274 |
| 18 May 2016 | INR | 32.5 | 32.5 | 31.65 | 32 | 32 | -0.7 (-2.14%) | 5,032 |
| 17 May 2016 | INR | 33.5 | 33.9 | 32.5 | 32.7 | 32.7 | -0.3 (-0.91%) | 20,859 |
| 16 May 2016 | INR | 32.45 | 33.5 | 31.5 | 33 | 33 | +1.05 (+3.29%) | 16,416 |
| 13 May 2016 | INR | 32.9 | 32.9 | 31.2 | 31.95 | 31.95 | +0.85 (+2.73%) | 15,213 |
| 12 May 2016 | INR | 31.9 | 31.95 | 31.05 | 31.1 | 31.1 | -0.45 (-1.43%) | 19,388 |
| 11 May 2016 | INR | 31.4 | 31.9 | 30.75 | 31.55 | 31.55 | +0.05 (+0.16%) | 5,674 |
| 10 May 2016 | INR | 31 | 31.5 | 30.4 | 31.5 | 31.5 | +0.7 (+2.27%) | 6,554 |
| 9 May 2016 | INR | 30 | 33 | 30 | 30.8 | 30.8 | 0.0 (0.0%) | 2,599 |
| 6 May 2016 | INR | 30 | 30.85 | 30 | 30.8 | 30.8 | -0.2 (-0.65%) | 5,632 |
| 5 May 2016 | INR | 32 | 32 | 30.65 | 31 | 31 | -0.6 (-1.90%) | 8,327 |
| 4 May 2016 | INR | 32.2 | 32.2 | 30.65 | 31.6 | 31.6 | +0.5 (+1.61%) | 15,478 |
| 3 May 2016 | INR | 32.2 | 32.7 | 31 | 31.1 | 31.1 | -0.55 (-1.74%) | 18,594 |
| 2 May 2016 | INR | 32.2 | 33.25 | 31 | 31.65 | 31.65 | -0.3 (-0.94%) | 18,862 |
| 29 Apr 2016 | INR | 32.2 | 32.7 | 31 | 31.95 | 31.95 | -0.45 (-1.39%) | 10,242 |
| 28 Apr 2016 | INR | 32.3 | 32.6 | 32 | 32.4 | 32.4 | -0.45 (-1.37%) | 5,382 |
| 27 Apr 2016 | INR | 32.5 | 33.1 | 32.4 | 32.85 | 32.85 | +0.1 (+0.31%) | 9,847 |
| 26 Apr 2016 | INR | 32.3 | 32.95 | 32.1 | 32.75 | 32.75 | +0.45 (+1.39%) | 5,623 |
| 25 Apr 2016 | INR | 33 | 33 | 32.25 | 32.3 | 32.3 | -0.3 (-0.92%) | 4,685 |
| 22 Apr 2016 | INR | 32.7 | 32.75 | 32 | 32.6 | 32.6 | -0.2 (-0.61%) | 7,655 |
| 21 Apr 2016 | INR | 34 | 34 | 32.4 | 32.8 | 32.8 | -0.35 (-1.06%) | 115,298 |
| 20 Apr 2016 | INR | 32.65 | 33.9 | 32.25 | 33.15 | 33.15 | +0.35 (+1.07%) | 24,614 |
| 18 Apr 2016 | INR | 32.95 | 33.5 | 31.85 | 32.8 | 32.8 | +1.1 (+3.47%) | 85,131 |
