| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 31.85 | 32.8 | 31.5 | 32.55 | 32.55 | +1.15 (+3.66%) | 219,856 |
| 30 May 2016 | INR | 30.9 | 32.4 | 30.9 | 31.4 | 31.4 | +0.45 (+1.45%) | 117,551 |
| 27 May 2016 | INR | 30.2 | 31.2 | 30.15 | 30.95 | 30.95 | +0.35 (+1.14%) | 69,377 |
| 26 May 2016 | INR | 30.4 | 30.85 | 29.9 | 30.6 | 30.6 | +0.5 (+1.66%) | 44,458 |
| 25 May 2016 | INR | 29.9 | 30.4 | 29.45 | 30.1 | 30.1 | +0.65 (+2.21%) | 62,598 |
| 24 May 2016 | INR | 29.1 | 29.6 | 29.1 | 29.45 | 29.45 | +0.15 (+0.51%) | 31,512 |
| 23 May 2016 | INR | 30 | 30 | 29.05 | 29.3 | 29.3 | -0.2 (-0.68%) | 30,130 |
| 20 May 2016 | INR | 29.6 | 29.65 | 29.1 | 29.5 | 29.5 | -0.1 (-0.34%) | 31,369 |
| 19 May 2016 | INR | 29.35 | 29.8 | 29.05 | 29.6 | 29.6 | +0.25 (+0.85%) | 48,838 |
| 18 May 2016 | INR | 28.9 | 29.4 | 28.35 | 29.35 | 29.35 | +0.45 (+1.56%) | 49,989 |
| 17 May 2016 | INR | 29.05 | 29.55 | 28.75 | 28.9 | 28.9 | -0.1 (-0.34%) | 6,634 |
| 16 May 2016 | INR | 28.65 | 29.4 | 28.5 | 29 | 29 | +0.35 (+1.22%) | 22,770 |
| 13 May 2016 | INR | 28.85 | 30.4 | 28.35 | 28.65 | 28.65 | -0.45 (-1.55%) | 55,864 |
| 12 May 2016 | INR | 29.5 | 29.5 | 28.9 | 29.1 | 29.1 | +0.25 (+0.87%) | 18,132 |
| 11 May 2016 | INR | 28.85 | 29.25 | 28.65 | 28.85 | 28.85 | 0.0 (0.0%) | 55,522 |
| 10 May 2016 | INR | 29.05 | 29.6 | 28.6 | 28.85 | 28.85 | -0.35 (-1.20%) | 79,437 |
| 9 May 2016 | INR | 29.7 | 29.7 | 29 | 29.2 | 29.2 | -0.1 (-0.34%) | 46,517 |
| 6 May 2016 | INR | 29 | 29.5 | 29 | 29.3 | 29.3 | -0.05 (-0.17%) | 22,433 |
| 5 May 2016 | INR | 30.1 | 30.1 | 29.25 | 29.35 | 29.35 | -0.35 (-1.18%) | 63,411 |
| 4 May 2016 | INR | 30 | 30.2 | 29.6 | 29.7 | 29.7 | -0.45 (-1.49%) | 36,006 |
| 3 May 2016 | INR | 29.75 | 30.3 | 29.75 | 30.15 | 30.15 | +0.45 (+1.52%) | 99,656 |
| 2 May 2016 | INR | 30 | 30.4 | 29.6 | 29.7 | 29.7 | -0.9 (-2.94%) | 172,100 |
| 29 Apr 2016 | INR | 31.25 | 31.3 | 30.5 | 30.6 | 30.6 | -0.15 (-0.49%) | 56,258 |
| 28 Apr 2016 | INR | 31.1 | 31.45 | 30.7 | 30.75 | 30.75 | -0.35 (-1.13%) | 31,617 |
| 27 Apr 2016 | INR | 30.9 | 31.5 | 30.9 | 31.1 | 31.1 | +0.2 (+0.65%) | 48,242 |
| 26 Apr 2016 | INR | 30.9 | 31.5 | 30.55 | 30.9 | 30.9 | 0.0 (0.0%) | 58,421 |
| 25 Apr 2016 | INR | 31.25 | 31.25 | 30.65 | 30.9 | 30.9 | +0.15 (+0.49%) | 37,795 |
| 22 Apr 2016 | INR | 30.95 | 31.4 | 30.6 | 30.75 | 30.75 | +0.05 (+0.16%) | 49,118 |
| 21 Apr 2016 | INR | 31.3 | 31.6 | 30.6 | 30.7 | 30.7 | -0.4 (-1.29%) | 54,620 |
| 20 Apr 2016 | INR | 30.5 | 31.5 | 30.4 | 31.1 | 31.1 | +0.45 (+1.47%) | 136,131 |
