| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 17 | 17 | 16.55 | 16.75 | 16.75 | -0.1 (-0.59%) | 21,857 |
| 26 May 2016 | INR | 17.3 | 17.3 | 16.6 | 16.85 | 16.85 | +0.05 (+0.30%) | 16,094 |
| 25 May 2016 | INR | 17.1 | 17.2 | 16.6 | 16.8 | 16.8 | -0.1 (-0.59%) | 21,147 |
| 24 May 2016 | INR | 16.75 | 18 | 16.75 | 16.9 | 16.9 | 0.0 (0.0%) | 33,976 |
| 23 May 2016 | INR | 16.8 | 17.5 | 16.65 | 16.9 | 16.9 | -0.05 (-0.29%) | 17,357 |
| 20 May 2016 | INR | 17.4 | 17.8 | 16.6 | 16.95 | 16.95 | -0.75 (-4.24%) | 56,458 |
| 19 May 2016 | INR | 17.75 | 18.2 | 17.5 | 17.7 | 17.7 | +0.15 (+0.85%) | 22,457 |
| 18 May 2016 | INR | 17.25 | 17.9 | 16.6 | 17.55 | 17.55 | +0.55 (+3.24%) | 33,247 |
| 17 May 2016 | INR | 17.35 | 17.6 | 16.9 | 17 | 17 | -0.3 (-1.73%) | 32,437 |
| 16 May 2016 | INR | 18.85 | 19.3 | 17 | 17.3 | 17.3 | -0.4 (-2.26%) | 26,596 |
| 13 May 2016 | INR | 18 | 18.95 | 16.6 | 17.7 | 17.7 | 0.0 (0.0%) | 83,474 |
| 12 May 2016 | INR | 17.4 | 18 | 17 | 17.7 | 17.7 | +0.7 (+4.12%) | 67,238 |
| 11 May 2016 | INR | 17.15 | 17.55 | 16.85 | 17 | 17 | -0.2 (-1.16%) | 47,186 |
| 10 May 2016 | INR | 16.9 | 17.25 | 16.35 | 17.2 | 17.2 | +0.85 (+5.20%) | 49,437 |
| 9 May 2016 | INR | 16.1 | 16.75 | 16.1 | 16.35 | 16.35 | +0.2 (+1.24%) | 28,674 |
| 6 May 2016 | INR | 16.5 | 16.8 | 16.05 | 16.15 | 16.15 | -0.4 (-2.42%) | 21,448 |
| 5 May 2016 | INR | 17.3 | 17.3 | 16.4 | 16.55 | 16.55 | +0.05 (+0.30%) | 36,803 |
| 4 May 2016 | INR | 17 | 17 | 16.2 | 16.5 | 16.5 | +0.15 (+0.92%) | 47,574 |
| 3 May 2016 | INR | 17.25 | 17.25 | 16.1 | 16.35 | 16.35 | -0.2 (-1.21%) | 54,180 |
| 2 May 2016 | INR | 16.65 | 17 | 16.35 | 16.55 | 16.55 | -0.1 (-0.60%) | 15,910 |
| 29 Apr 2016 | INR | 17.2 | 17.5 | 16.4 | 16.65 | 16.65 | -0.2 (-1.19%) | 22,261 |
| 28 Apr 2016 | INR | 17.2 | 17.45 | 16.7 | 16.85 | 16.85 | -0.15 (-0.88%) | 21,522 |
| 27 Apr 2016 | INR | 17.2 | 17.2 | 16.55 | 17 | 17 | +0.15 (+0.89%) | 11,381 |
| 26 Apr 2016 | INR | 17.45 | 17.45 | 16.55 | 16.85 | 16.85 | -0.2 (-1.17%) | 19,236 |
| 25 Apr 2016 | INR | 17.2 | 17.5 | 16.65 | 17.05 | 17.05 | -0.15 (-0.87%) | 20,563 |
| 22 Apr 2016 | INR | 17.5 | 17.75 | 17.1 | 17.2 | 17.2 | -0.4 (-2.27%) | 25,025 |
| 21 Apr 2016 | INR | 17.45 | 18.2 | 17 | 17.6 | 17.6 | 0.0 (0.0%) | 70,810 |
| 20 Apr 2016 | INR | 16.7 | 17.7 | 16.55 | 17.6 | 17.6 | +0.9 (+5.39%) | 84,781 |
| 18 Apr 2016 | INR | 16.5 | 16.9 | 16 | 16.7 | 16.7 | +0.7 (+4.38%) | 57,129 |
| 13 Apr 2016 | INR | 15.8 | 16.3 | 15.8 | 16 | 16 | +0.05 (+0.31%) | 62,742 |
