| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 20.95 | 21.25 | 20.8 | 21.05 | 21.05 | +0.1 (+0.48%) | 71,232 |
| 26 May 2016 | INR | 20.8 | 21.4 | 20.7 | 20.95 | 20.95 | 0.0 (0.0%) | 112,510 |
| 25 May 2016 | INR | 21.35 | 21.35 | 20.75 | 20.95 | 20.95 | -0.05 (-0.24%) | 53,996 |
| 24 May 2016 | INR | 21 | 21.4 | 20.7 | 21 | 21 | +0.05 (+0.24%) | 50,035 |
| 23 May 2016 | INR | 21.05 | 21.2 | 20.8 | 20.95 | 20.95 | -0.05 (-0.24%) | 52,239 |
| 20 May 2016 | INR | 21.35 | 21.85 | 20.9 | 21 | 21 | -0.25 (-1.18%) | 123,338 |
| 19 May 2016 | INR | 22 | 22.25 | 21.2 | 21.25 | 21.25 | -0.55 (-2.52%) | 55,386 |
| 18 May 2016 | INR | 21.55 | 22.2 | 21.55 | 21.8 | 21.8 | +0.05 (+0.23%) | 82,707 |
| 17 May 2016 | INR | 22 | 22.5 | 21.5 | 21.75 | 21.75 | 0.0 (0.0%) | 129,187 |
| 16 May 2016 | INR | 22 | 22.1 | 21.55 | 21.75 | 21.75 | +0.05 (+0.23%) | 68,269 |
| 13 May 2016 | INR | 21.8 | 22.2 | 21.6 | 21.7 | 21.7 | -0.2 (-0.91%) | 32,797 |
| 12 May 2016 | INR | 22.3 | 22.45 | 21.75 | 21.9 | 21.9 | -0.15 (-0.68%) | 63,107 |
| 11 May 2016 | INR | 21.75 | 22.15 | 21.65 | 22.05 | 22.05 | +0.05 (+0.23%) | 64,184 |
| 10 May 2016 | INR | 22 | 22.25 | 21.85 | 22 | 22 | -0.1 (-0.45%) | 53,488 |
| 9 May 2016 | INR | 21.9 | 22.3 | 21.9 | 22.1 | 22.1 | +0.5 (+2.31%) | 88,957 |
| 6 May 2016 | INR | 21.55 | 21.85 | 21.2 | 21.6 | 21.6 | +0.2 (+0.93%) | 112,694 |
| 5 May 2016 | INR | 21.05 | 21.75 | 21.05 | 21.4 | 21.4 | +0.2 (+0.94%) | 77,094 |
| 4 May 2016 | INR | 21.7 | 21.95 | 21.1 | 21.2 | 21.2 | -0.5 (-2.30%) | 91,424 |
| 3 May 2016 | INR | 21.7 | 22.3 | 21.6 | 21.7 | 21.7 | -0.1 (-0.46%) | 77,523 |
| 2 May 2016 | INR | 21.65 | 22.25 | 21.65 | 21.8 | 21.8 | -0.3 (-1.36%) | 65,592 |
| 29 Apr 2016 | INR | 22.4 | 22.7 | 21.95 | 22.1 | 22.1 | -0.35 (-1.56%) | 84,379 |
| 28 Apr 2016 | INR | 22.6 | 23.15 | 22.25 | 22.45 | 22.45 | -0.25 (-1.10%) | 110,494 |
| 27 Apr 2016 | INR | 23 | 23 | 22.65 | 22.7 | 22.7 | -0.15 (-0.66%) | 76,159 |
| 26 Apr 2016 | INR | 22.8 | 23.2 | 22.55 | 22.85 | 22.85 | +0.2 (+0.88%) | 124,611 |
| 25 Apr 2016 | INR | 22.95 | 22.95 | 22.55 | 22.65 | 22.65 | -0.05 (-0.22%) | 73,422 |
| 22 Apr 2016 | INR | 23.1 | 23.15 | 22.6 | 22.7 | 22.7 | -0.2 (-0.87%) | 114,836 |
| 21 Apr 2016 | INR | 23.3 | 23.75 | 22.75 | 22.9 | 22.9 | 0.0 (0.0%) | 239,336 |
| 20 Apr 2016 | INR | 22.8 | 23.35 | 22.45 | 22.9 | 22.9 | +0.4 (+1.78%) | 270,147 |
| 18 Apr 2016 | INR | 23.15 | 23.25 | 22.45 | 22.5 | 22.5 | -0.15 (-0.66%) | 158,718 |
| 13 Apr 2016 | INR | 23.3 | 23.3 | 22.5 | 22.65 | 22.65 | -0.25 (-1.09%) | 154,747 |
