| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 16.25 | 16.85 | 16.15 | 16.65 | 16.65 | +0.45 (+2.78%) | 1,053,229 |
| 26 May 2016 | INR | 15.8 | 16.3 | 15.8 | 16.2 | 16.2 | +0.15 (+0.93%) | 675,884 |
| 25 May 2016 | INR | 16.2 | 16.2 | 15.95 | 16.05 | 16.05 | +0.15 (+0.94%) | 310,443 |
| 24 May 2016 | INR | 16 | 16.3 | 15.75 | 15.9 | 15.9 | -0.2 (-1.24%) | 460,931 |
| 23 May 2016 | INR | 16.4 | 16.6 | 16.05 | 16.1 | 16.1 | -0.1 (-0.62%) | 593,381 |
| 20 May 2016 | INR | 16.6 | 16.75 | 16.1 | 16.2 | 16.2 | -0.45 (-2.70%) | 681,036 |
| 19 May 2016 | INR | 16.9 | 17.2 | 16.5 | 16.65 | 16.65 | -0.2 (-1.19%) | 933,971 |
| 18 May 2016 | INR | 16.45 | 16.95 | 16.4 | 16.85 | 16.85 | +0.25 (+1.51%) | 624,927 |
| 17 May 2016 | INR | 16.45 | 16.85 | 16.45 | 16.6 | 16.6 | +0.05 (+0.30%) | 705,575 |
| 16 May 2016 | INR | 16.8 | 16.8 | 16.35 | 16.55 | 16.55 | -0.05 (-0.30%) | 428,935 |
| 13 May 2016 | INR | 17 | 17.05 | 16.3 | 16.6 | 16.6 | -0.3 (-1.78%) | 1,438,782 |
| 12 May 2016 | INR | 17.15 | 17.25 | 16.85 | 16.9 | 16.9 | -0.1 (-0.59%) | 1,751,715 |
| 11 May 2016 | INR | 17.5 | 17.8 | 16.75 | 17 | 17 | -1.6 (-8.60%) | 3,377,246 |
| 10 May 2016 | INR | 18.7 | 19.15 | 18.35 | 18.6 | 18.6 | -0.3 (-1.59%) | 1,385,748 |
| 9 May 2016 | INR | 18.85 | 19 | 18.7 | 18.9 | 18.9 | +0.3 (+1.61%) | 964,988 |
| 6 May 2016 | INR | 18.7 | 19.05 | 18.55 | 18.6 | 18.6 | -0.1 (-0.53%) | 874,496 |
| 5 May 2016 | INR | 18.05 | 18.9 | 17.9 | 18.7 | 18.7 | +0.7 (+3.89%) | 1,471,235 |
| 4 May 2016 | INR | 18.2 | 18.4 | 17.9 | 18 | 18 | -0.15 (-0.83%) | 738,200 |
| 3 May 2016 | INR | 18.2 | 18.6 | 18 | 18.15 | 18.15 | +0.05 (+0.28%) | 899,981 |
| 2 May 2016 | INR | 18.3 | 18.4 | 17.95 | 18.1 | 18.1 | -0.25 (-1.36%) | 1,077,087 |
| 29 Apr 2016 | INR | 18.2 | 18.5 | 17.9 | 18.35 | 18.35 | +0.2 (+1.10%) | 1,014,309 |
| 28 Apr 2016 | INR | 19 | 19.15 | 17.95 | 18.15 | 18.15 | -0.9 (-4.72%) | 1,781,012 |
| 27 Apr 2016 | INR | 18.5 | 19.35 | 18.35 | 19.05 | 19.05 | +0.65 (+3.53%) | 2,149,970 |
| 26 Apr 2016 | INR | 18.15 | 18.65 | 18.05 | 18.4 | 18.4 | +0.15 (+0.82%) | 735,211 |
| 25 Apr 2016 | INR | 18.7 | 18.9 | 18.15 | 18.25 | 18.25 | -0.35 (-1.88%) | 701,478 |
| 22 Apr 2016 | INR | 18.75 | 18.95 | 18.5 | 18.6 | 18.6 | -0.15 (-0.80%) | 717,107 |
| 21 Apr 2016 | INR | 19.1 | 19.25 | 18.5 | 18.75 | 18.75 | -0.2 (-1.06%) | 821,159 |
| 20 Apr 2016 | INR | 18.95 | 19.4 | 18.8 | 18.95 | 18.95 | +0.2 (+1.07%) | 1,563,465 |
| 18 Apr 2016 | INR | 18.8 | 19.15 | 18.35 | 18.75 | 18.75 | +0.1 (+0.54%) | 746,567 |
| 13 Apr 2016 | INR | 19.2 | 19.3 | 18.45 | 18.65 | 18.65 | -0.25 (-1.32%) | 1,480,711 |
