| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 14.6 | 14.9 | 14.5 | 14.7 | 14.7 | +0.15 (+1.03%) | 198,967 |
| 26 May 2016 | INR | 14.65 | 14.75 | 14.35 | 14.55 | 14.55 | +0.05 (+0.34%) | 147,948 |
| 25 May 2016 | INR | 14.5 | 14.85 | 14.4 | 14.5 | 14.5 | +0.2 (+1.40%) | 160,809 |
| 24 May 2016 | INR | 15 | 15.05 | 14.2 | 14.3 | 14.3 | -0.7 (-4.67%) | 171,749 |
| 23 May 2016 | INR | 15.15 | 15.7 | 14.85 | 15 | 15 | -0.22 (-1.45%) | 170,890 |
| 20 May 2016 | INR | 16.1 | 16.18 | 15.15 | 15.22 | 15.22 | -0.72 (-4.52%) | 242,530 |
| 19 May 2016 | INR | 16 | 16.55 | 15.75 | 15.94 | 15.94 | -0.03 (-0.19%) | 794,281 |
| 18 May 2016 | INR | 15.69 | 16.19 | 15.55 | 15.97 | 15.97 | +0.46 (+2.97%) | 539,044 |
| 17 May 2016 | INR | 14.77 | 16.08 | 14.76 | 15.51 | 15.51 | +0.74 (+5.01%) | 988,793 |
| 16 May 2016 | INR | 14.47 | 14.85 | 14.3 | 14.77 | 14.77 | +0.48 (+3.36%) | 240,140 |
| 13 May 2016 | INR | 14.51 | 14.68 | 14.21 | 14.29 | 14.29 | -0.23 (-1.58%) | 163,439 |
| 12 May 2016 | INR | 14.05 | 14.93 | 14.05 | 14.52 | 14.52 | +0.27 (+1.89%) | 474,065 |
| 11 May 2016 | INR | 13.81 | 14.34 | 13.8 | 14.25 | 14.25 | +0.14 (+0.99%) | 195,604 |
| 10 May 2016 | INR | 13.92 | 14.28 | 13.92 | 14.11 | 14.11 | +0.1 (+0.71%) | 95,793 |
| 9 May 2016 | INR | 14.04 | 14.5 | 13.82 | 14.01 | 14.01 | +0.01 (+0.07%) | 228,107 |
| 6 May 2016 | INR | 13.47 | 14.31 | 13.4 | 14 | 14 | +0.45 (+3.32%) | 197,036 |
| 5 May 2016 | INR | 13.5 | 13.75 | 13.42 | 13.55 | 13.55 | -0.08 (-0.59%) | 78,657 |
| 4 May 2016 | INR | 13.99 | 13.99 | 13.55 | 13.63 | 13.63 | -0.27 (-1.94%) | 125,161 |
| 3 May 2016 | INR | 14.02 | 14.3 | 13.85 | 13.9 | 13.9 | -0.11 (-0.79%) | 146,229 |
| 2 May 2016 | INR | 13.95 | 14.19 | 13.95 | 14.01 | 14.01 | -0.09 (-0.64%) | 121,697 |
| 29 Apr 2016 | INR | 14 | 14.3 | 13.76 | 14.1 | 14.1 | +0.01 (+0.07%) | 149,173 |
| 28 Apr 2016 | INR | 14.5 | 14.69 | 14.04 | 14.09 | 14.09 | -0.48 (-3.29%) | 147,484 |
| 27 Apr 2016 | INR | 14.52 | 14.79 | 14.5 | 14.57 | 14.57 | 0.0 (0.0%) | 277,335 |
| 26 Apr 2016 | INR | 14.55 | 14.8 | 14.5 | 14.57 | 14.57 | -0.07 (-0.48%) | 212,447 |
| 25 Apr 2016 | INR | 14.65 | 15.5 | 14.55 | 14.64 | 14.64 | +0.38 (+2.66%) | 2,925,496 |
| 22 Apr 2016 | INR | 14.07 | 14.32 | 13.91 | 14.26 | 14.26 | +0.33 (+2.37%) | 240,557 |
| 21 Apr 2016 | INR | 14.11 | 14.32 | 13.86 | 13.93 | 13.93 | -0.17 (-1.21%) | 335,567 |
| 20 Apr 2016 | INR | 14.03 | 14.5 | 13.9 | 14.1 | 14.1 | +0.16 (+1.15%) | 190,912 |
| 18 Apr 2016 | INR | 14.08 | 14.14 | 13.82 | 13.94 | 13.94 | -0.1 (-0.71%) | 124,532 |
| 13 Apr 2016 | INR | 14.3 | 14.35 | 14 | 14.04 | 14.04 | -0.11 (-0.78%) | 141,449 |
