| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2016 | INR | 32.45 | 33.5 | 31.65 | 31.9 | 31.9 | -0.35 (-1.09%) | 154,297 |
| 2 Jun 2016 | INR | 32 | 33 | 32 | 32.25 | 32.25 | +0.3 (+0.94%) | 42,813 |
| 1 Jun 2016 | INR | 31.95 | 33 | 31.3 | 31.95 | 31.95 | +0.75 (+2.40%) | 45,468 |
| 31 May 2016 | INR | 34.25 | 34.25 | 30.55 | 31.2 | 31.2 | -2.95 (-8.64%) | 122,901 |
| 30 May 2016 | INR | 33.7 | 34.5 | 33.7 | 34.15 | 34.15 | +0.45 (+1.34%) | 71,626 |
| 27 May 2016 | INR | 34.1 | 34.35 | 33.1 | 33.7 | 33.7 | -0.65 (-1.89%) | 28,218 |
| 26 May 2016 | INR | 31.7 | 35.2 | 31.5 | 34.35 | 34.35 | +1.5 (+4.57%) | 133,010 |
| 25 May 2016 | INR | 32.6 | 33 | 32 | 32.85 | 32.85 | +1.1 (+3.46%) | 36,206 |
| 24 May 2016 | INR | 32.45 | 32.8 | 31.05 | 31.75 | 31.75 | -0.7 (-2.16%) | 51,207 |
| 23 May 2016 | INR | 31.5 | 33.5 | 30.55 | 32.45 | 32.45 | +1.7 (+5.53%) | 68,906 |
| 20 May 2016 | INR | 32.3 | 33 | 30.25 | 30.75 | 30.75 | -1.5 (-4.65%) | 44,563 |
| 19 May 2016 | INR | 34 | 34 | 32 | 32.25 | 32.25 | -1.8 (-5.29%) | 47,785 |
| 18 May 2016 | INR | 33.5 | 35.5 | 33 | 34.05 | 34.05 | +0.2 (+0.59%) | 35,374 |
| 17 May 2016 | INR | 35.5 | 35.5 | 33.5 | 33.85 | 33.85 | -1.55 (-4.38%) | 49,373 |
| 16 May 2016 | INR | 35.75 | 36.45 | 34.55 | 35.4 | 35.4 | +0.2 (+0.57%) | 43,427 |
| 13 May 2016 | INR | 36 | 37 | 35 | 35.2 | 35.2 | -1.45 (-3.96%) | 87,900 |
| 12 May 2016 | INR | 36.8 | 37.8 | 35.8 | 36.65 | 36.65 | +0.3 (+0.83%) | 130,543 |
| 11 May 2016 | INR | 35 | 37.4 | 34.5 | 36.35 | 36.35 | +1 (+2.83%) | 159,817 |
| 10 May 2016 | INR | 33.45 | 37.55 | 33 | 35.35 | 35.35 | +2.5 (+7.61%) | 317,806 |
| 9 May 2016 | INR | 33.5 | 33.8 | 32.5 | 32.85 | 32.85 | -0.25 (-0.76%) | 47,000 |
| 6 May 2016 | INR | 32.4 | 33.8 | 31.3 | 33.1 | 33.1 | +0.75 (+2.32%) | 75,463 |
| 5 May 2016 | INR | 31 | 32.95 | 31 | 32.35 | 32.35 | +1.8 (+5.89%) | 75,053 |
| 4 May 2016 | INR | 31.1 | 31.8 | 30.3 | 30.55 | 30.55 | -1.3 (-4.08%) | 33,197 |
| 3 May 2016 | INR | 33.55 | 33.55 | 31.5 | 31.85 | 31.85 | -0.3 (-0.93%) | 59,201 |
| 2 May 2016 | INR | 31.1 | 33.5 | 31.1 | 32.15 | 32.15 | +0.8 (+2.55%) | 75,705 |
| 29 Apr 2016 | INR | 30.2 | 31.8 | 29 | 31.35 | 31.35 | +0.75 (+2.45%) | 89,444 |
| 28 Apr 2016 | INR | 31.8 | 32.1 | 30.05 | 30.6 | 30.6 | -1.7 (-5.26%) | 65,557 |
| 27 Apr 2016 | INR | 32.75 | 33.15 | 31.8 | 32.3 | 32.3 | -0.25 (-0.77%) | 32,695 |
| 26 Apr 2016 | INR | 32 | 33 | 31.6 | 32.55 | 32.55 | +0.15 (+0.46%) | 58,149 |
| 25 Apr 2016 | INR | 32.7 | 33.9 | 32.2 | 32.4 | 32.4 | -0.25 (-0.77%) | 34,342 |
