| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | INR | 49.05 | 50.7 | 49 | 49.35 | 49.35 | +0.35 (+0.71%) | 27,618 |
| 31 May 2016 | INR | 50.6 | 52 | 45.8 | 49 | 49 | -1.4 (-2.78%) | 146,641 |
| 30 May 2016 | INR | 51.6 | 52.25 | 49.8 | 50.4 | 50.4 | -1.25 (-2.42%) | 124,417 |
| 27 May 2016 | INR | 51.7 | 53.35 | 50.2 | 51.65 | 51.65 | +0.15 (+0.29%) | 276,956 |
| 26 May 2016 | INR | 48.45 | 52.55 | 48.1 | 51.5 | 51.5 | +2.85 (+5.86%) | 331,612 |
| 25 May 2016 | INR | 47.8 | 49.25 | 46.85 | 48.65 | 48.65 | +1.3 (+2.75%) | 150,243 |
| 24 May 2016 | INR | 47.8 | 48.45 | 46.8 | 47.35 | 47.35 | 0.0 (0.0%) | 43,608 |
| 23 May 2016 | INR | 46.8 | 49.7 | 45.65 | 47.35 | 47.35 | +0.7 (+1.50%) | 147,837 |
| 20 May 2016 | INR | 48.5 | 49.95 | 46.2 | 46.65 | 46.65 | -2.15 (-4.41%) | 50,180 |
| 19 May 2016 | INR | 50 | 50.4 | 48.1 | 48.8 | 48.8 | -1.2 (-2.40%) | 42,758 |
| 18 May 2016 | INR | 50.35 | 51.4 | 48.65 | 50 | 50 | -0.55 (-1.09%) | 47,671 |
| 17 May 2016 | INR | 51.9 | 52.8 | 50.15 | 50.55 | 50.55 | -0.45 (-0.88%) | 97,667 |
| 16 May 2016 | INR | 53 | 53.3 | 50.65 | 51 | 51 | -1.35 (-2.58%) | 80,915 |
| 13 May 2016 | INR | 53.95 | 54.3 | 51.5 | 52.35 | 52.35 | -1.2 (-2.24%) | 122,182 |
| 12 May 2016 | INR | 54.45 | 56.1 | 52.5 | 53.55 | 53.55 | -0.15 (-0.28%) | 253,477 |
| 11 May 2016 | INR | 54 | 59.7 | 48.6 | 53.7 | 53.7 | +0.15 (+0.28%) | 906,763 |
| 10 May 2016 | INR | 53.9 | 56.85 | 52.55 | 53.55 | 53.55 | -0.05 (-0.09%) | 313,545 |
| 9 May 2016 | INR | 51 | 55 | 51 | 53.6 | 53.6 | +3.2 (+6.35%) | 740,505 |
| 6 May 2016 | INR | 46.95 | 57 | 46 | 50.4 | 50.4 | +2.15 (+4.46%) | 1,780,805 |
| 5 May 2016 | INR | 44 | 51.3 | 43 | 48.25 | 48.25 | +5.5 (+12.87%) | 691,773 |
| 4 May 2016 | INR | 43.15 | 44.35 | 42.5 | 42.75 | 42.75 | -1.15 (-2.62%) | 2,926 |
| 3 May 2016 | INR | 41.7 | 46 | 41.7 | 43.9 | 43.9 | +1.9 (+4.52%) | 21,975 |
| 2 May 2016 | INR | 41.6 | 42.7 | 41.5 | 42 | 42 | +0.45 (+1.08%) | 616 |
| 29 Apr 2016 | INR | 42.8 | 42.85 | 41.35 | 41.55 | 41.55 | -1.1 (-2.58%) | 1,390 |
| 28 Apr 2016 | INR | 43.65 | 43.7 | 41.6 | 42.65 | 42.65 | -0.6 (-1.39%) | 5,636 |
| 27 Apr 2016 | INR | 43.25 | 44.9 | 43.05 | 43.25 | 43.25 | -0.55 (-1.26%) | 2,258 |
| 26 Apr 2016 | INR | 44.75 | 44.75 | 42.8 | 43.8 | 43.8 | +1.15 (+2.70%) | 1,780 |
| 25 Apr 2016 | INR | 43.7 | 44.8 | 42.2 | 42.65 | 42.65 | -1.3 (-2.96%) | 2,215 |
| 22 Apr 2016 | INR | 44.3 | 45.35 | 43.4 | 43.95 | 43.95 | -0.4 (-0.90%) | 274 |
| 21 Apr 2016 | INR | 45 | 45.4 | 43.7 | 44.35 | 44.35 | +0.85 (+1.95%) | 1,440 |
