| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 18.7 | 19.2 | 18.7 | 19 | 19 | +0.35 (+1.88%) | 554,008 |
| 26 May 2016 | INR | 18.5 | 18.7 | 18.35 | 18.65 | 18.65 | +0.25 (+1.36%) | 279,007 |
| 25 May 2016 | INR | 18.35 | 18.5 | 18.15 | 18.4 | 18.4 | +0.2 (+1.10%) | 242,020 |
| 24 May 2016 | INR | 18.5 | 18.6 | 18 | 18.2 | 18.2 | -0.3 (-1.62%) | 853,970 |
| 23 May 2016 | INR | 18.9 | 18.9 | 18.45 | 18.5 | 18.5 | -0.15 (-0.80%) | 312,989 |
| 20 May 2016 | INR | 19.25 | 19.25 | 18.5 | 18.65 | 18.65 | -0.35 (-1.84%) | 252,608 |
| 19 May 2016 | INR | 19.2 | 19.5 | 18.95 | 19 | 19 | -0.2 (-1.04%) | 608,610 |
| 18 May 2016 | INR | 19 | 19.3 | 18.75 | 19.2 | 19.2 | +0.2 (+1.05%) | 396,026 |
| 17 May 2016 | INR | 19.2 | 19.35 | 18.9 | 19 | 19 | -0.1 (-0.52%) | 287,356 |
| 16 May 2016 | INR | 19.25 | 19.35 | 18.7 | 19.1 | 19.1 | -0.05 (-0.26%) | 454,798 |
| 13 May 2016 | INR | 19.8 | 19.9 | 18.9 | 19.15 | 19.15 | -0.75 (-3.77%) | 596,845 |
| 12 May 2016 | INR | 19.9 | 20 | 19.6 | 19.9 | 19.9 | +0.15 (+0.76%) | 507,967 |
| 11 May 2016 | INR | 19.9 | 20 | 19.6 | 19.75 | 19.75 | -0.4 (-1.99%) | 330,591 |
| 10 May 2016 | INR | 19.85 | 20.3 | 19.6 | 20.15 | 20.15 | +0.3 (+1.51%) | 467,045 |
| 9 May 2016 | INR | 19.5 | 20.05 | 19.45 | 19.85 | 19.85 | +0.45 (+2.32%) | 395,260 |
| 6 May 2016 | INR | 19.7 | 19.7 | 19.3 | 19.4 | 19.4 | -0.15 (-0.77%) | 370,338 |
| 5 May 2016 | INR | 19.8 | 20.1 | 19.5 | 19.55 | 19.55 | -0.2 (-1.01%) | 537,518 |
| 4 May 2016 | INR | 20.2 | 20.35 | 19.65 | 19.75 | 19.75 | -0.45 (-2.23%) | 616,934 |
| 3 May 2016 | INR | 20.75 | 20.75 | 20.1 | 20.2 | 20.2 | -0.3 (-1.46%) | 619,134 |
| 2 May 2016 | INR | 20.8 | 20.8 | 20.3 | 20.5 | 20.5 | -0.4 (-1.91%) | 411,516 |
| 29 Apr 2016 | INR | 22.15 | 22.3 | 20.5 | 20.9 | 20.9 | -1.1 (-5.00%) | 1,397,609 |
| 28 Apr 2016 | INR | 22.5 | 22.75 | 21.8 | 22 | 22 | -0.4 (-1.79%) | 1,083,453 |
| 27 Apr 2016 | INR | 22.25 | 22.55 | 22.1 | 22.4 | 22.4 | +0.3 (+1.36%) | 824,674 |
| 26 Apr 2016 | INR | 21.85 | 22.25 | 21.65 | 22.1 | 22.1 | +0.25 (+1.14%) | 668,953 |
| 25 Apr 2016 | INR | 21.9 | 22.15 | 21.6 | 21.85 | 21.85 | +0.4 (+1.86%) | 896,796 |
| 22 Apr 2016 | INR | 21.35 | 21.6 | 21.2 | 21.45 | 21.45 | +0.1 (+0.47%) | 420,471 |
| 21 Apr 2016 | INR | 22 | 22.1 | 21.25 | 21.35 | 21.35 | -0.4 (-1.84%) | 518,637 |
| 20 Apr 2016 | INR | 21.6 | 22.05 | 21.3 | 21.75 | 21.75 | +0.3 (+1.40%) | 872,154 |
| 18 Apr 2016 | INR | 21.3 | 21.65 | 21.05 | 21.45 | 21.45 | +0.4 (+1.90%) | 629,436 |
| 13 Apr 2016 | INR | 21.45 | 21.7 | 21 | 21.05 | 21.05 | +0.05 (+0.24%) | 1,187,666 |
